Hot Features
プレミアム
Simpson Manufacturing Co Inc (SSD)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.22 | 3.27231695085 | 159.52 | 170.155 | 159.52 | 299399 | 165.39279566 | CS |
| 4 | 11.01 | 7.16190723997 | 153.73 | 170.155 | 151 | 354683 | 159.45659104 | CS |
| 12 | 18.73 | 12.8278885008 | 146.01 | 170.155 | 144.61 | 280650 | 158.14430589 | CS |
| 26 | -4.9 | -2.88846970054 | 169.64 | 181.985 | 137.16 | 275519 | 159.33804623 | CS |
| 52 | -18.38 | -10.0371341197 | 183.12 | 197.815 | 137.16 | 250870 | 169.41733797 | CS |
| 156 | 59.74 | 56.8952380952 | 105 | 218.38 | 75.25 | 233538 | 151.89190872 | CS |
| 260 | 80.18 | 94.8202459792 | 84.56 | 218.38 | 75.25 | 225185 | 133.79064415 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752532800 | 164.74 | -2.09 | -1.25 | 166.1 | 166.97 | 164.535 | 251184 |
| 1752273600 | 166.83 | -1.27 | -0.76 | 167.63 | 168.46 | 165.2594 | 236396 |
| 1752187200 | 168.1 | 2.37 | 1.43 | 165.26 | 170.155 | 165.26 | 313116 |
| 1752100800 | 165.72999 | 3.09 | 1.90 | 164.01 | 165.99 | 161.63999 | 291164 |
| 1752014400 | 162.63999 | 3.18 | 1.99 | 159.52 | 164.01499 | 159.52 | 406656 |
| 1751928000 | 159.46 | -3.67 | -2.25 | 162.16999 | 162.4 | 158.71 | 335849 |
| 1751576640 | 163.13 | -1.45 | -0.88 | 164.31 | 165.99 | 162.15 | 347786 |
| 1751496000 | 164.58 | 4.42 | 2.76 | 160.09 | 164.58 | 159.47 | 535079 |
| 1751409600 | 160.16 | 4.85 | 3.12 | 154.22 | 163.63999 | 154.22 | 484132 |
| 1751323200 | 155.31 | -1.81 | -1.15 | 157.33 | 157.65 | 154.99 | 288088 |
| 1751064000 | 157.12 | -0.74 | -0.47 | 159 | 160.9 | 156.542 | 644517 |
| 1750977600 | 157.86 | 0.87 | 0.55 | 157.55 | 158.28 | 156.285 | 187377 |
| 1750891200 | 156.99 | -2.38 | -1.49 | 159.41999 | 159.61 | 156.4 | 187668 |
| 1750804800 | 159.37 | 1.57 | 0.99 | 158.99 | 159.94 | 157.66999 | 194291 |
| 1750718400 | 157.8 | 4.03 | 2.62 | 152.49 | 158.16999 | 152.49 | 213017 |
| 1750459200 | 153.77 | 1.13 | 0.74 | 154.02 | 154.94999 | 152.11 | 704865 |
| 1750286400 | 152.63999 | 0.71 | 0.47 | 151.63 | 155.445 | 151 | 490857 |
| 1750200000 | 151.93 | -3.9 | -2.50 | 153.72999 | 155.84 | 151.51 | 273771 |
| 1750113600 | 155.83 | 0.14 | 0.09 | 156.69999 | 157.12 | 154.415 | 415119 |
| 1749854400 | 155.69 | -1.14 | -0.73 | 154.57 | 156.72999 | 153.80619 | 300174 |
| 1749768000 | 156.83 | -0.04 | -0.03 | 155.5 | 156.97 | 154.78 | 219706 |
| 1749681600 | 156.87 | -3.88 | -2.41 | 162.22 | 162.782 | 156.77 | 216720 |
| 1749595200 | 160.75 | 1.89 | 1.19 | 160.22 | 161.77 | 158.425 | 259765 |
| 1749508800 | 158.86 | 2.07 | 1.32 | 157.76 | 160.07 | 156.94 | 164127 |
| 1749249600 | 156.79 | -2.7 | -1.69 | 162.55 | 162.55 | 156.75 | 306333 |
| 1749163200 | 159.49 | 0.48 | 0.30 | 158.94999 | 160.49 | 157.391 | 177219 |
| 1749076800 | 159.01 | 0.46 | 0.29 | 159.07 | 160.24 | 158.05 | 273065 |
| 1748990400 | 158.55 | 3.26 | 2.10 | 155.82 | 158.65 | 154.87 | 195394 |
| 1748904000 | 155.29 | -0.41 | -0.26 | 155.69999 | 155.75 | 153.01499 | 330402 |
| 1748644800 | 155.69999 | -0.56 | -0.36 | 155.28 | 156.47999 | 154.11 | 323688 |
| 1748558400 | 156.26 | 3.37 | 2.20 | 154.57 | 156.29 | 152.19999 | 328906 |
| 1748472000 | 152.88999 | -4.65 | -2.95 | 157.53 | 157.53 | 152.86 | 244418 |
| 1748385600 | 157.54 | 3.14 | 2.03 | 156.82 | 158.22999 | 154.43 | 198828 |
| 1748040000 | 154.4 | -1.09 | -0.70 | 153.04 | 155.125 | 152.59 | 163093 |
| 1747953600 | 155.49 | 0.47 | 0.30 | 153.77 | 156.615 | 151.41999 | 305861 |
| 1747867200 | 155.02 | -6.84 | -4.23 | 159.5 | 159.5 | 154.91999 | 213292 |
| 1747780800 | 161.86 | -1.82 | -1.11 | 163.03 | 163.7465 | 161.11 | 256665 |
| 1747694400 | 163.68 | -0.24 | -0.15 | 161.46 | 164.09 | 160.81 | 279517 |
| 1747435200 | 163.91999 | 0.78 | 0.48 | 163.41 | 164.12 | 161.91 | 263724 |
| 1747348800 | 163.13999 | 0.69 | 0.42 | 162.29 | 163.38999 | 160.05 | 367320 |
| 1747262400 | 162.44999 | -3.35 | -2.02 | 165.27 | 165.94 | 161.74 | 347906 |
| 1747176000 | 165.8 | 1.43 | 0.87 | 165.24 | 167.07 | 164.37 | 287452 |
| 1747089600 | 164.37 | 6.88 | 4.37 | 160.8 | 167.21 | 160.59 | 276264 |
| 1746830400 | 157.49 | 0.45 | 0.29 | 157.76 | 158.75 | 156.19 | 244484 |
| 1746744000 | 157.04 | 3.19 | 2.07 | 155.74 | 158.5 | 153.96 | 164953 |
| 1746657600 | 153.85 | 0.42 | 0.27 | 154.63999 | 155.43 | 152.1 | 196849 |
| 1746571200 | 153.43 | -1.23 | -0.80 | 153.35 | 154.71 | 151.9048 | 212356 |
| 1746484800 | 154.66 | -2.44 | -1.55 | 155.97 | 157.7355 | 154.44999 | 150760 |
| 1746225600 | 157.1 | 3.27 | 2.13 | 155.36 | 158.19999 | 155.1454 | 134803 |
| 1746139200 | 153.83 | 0.14 | 0.09 | 154.02 | 155.805 | 152.115 | 153274 |
| 1746052800 | 153.69 | -0.43 | -0.28 | 152.81 | 154 | 149.79499 | 256705 |
| 1745966400 | 154.12 | 0.29 | 0.19 | 157.8 | 159.58 | 151.535 | 309320 |
| 1745880000 | 153.83 | 0.29 | 0.19 | 153.54 | 155.38999 | 151.94 | 334886 |
| 1745620800 | 153.54 | -0.89 | -0.58 | 154.08 | 155.01 | 151.455 | 171210 |
| 1745534400 | 154.43 | 4.12 | 2.74 | 151.46 | 154.44999 | 149.51 | 148836 |
| 1745448000 | 150.31 | 2.21 | 1.49 | 150.9 | 154.97999 | 149.53 | 187032 |
| 1745361600 | 148.1 | 4.08 | 2.83 | 146.01 | 148.49 | 144.61 | 231804 |
| 1745275200 | 144.02 | -3.38 | -2.29 | 145.86 | 146.99 | 142.66999 | 158289 |
| 1744929600 | 147.4 | 1.09 | 0.74 | 146.63 | 148.57499 | 146.15 | 141039 |
| 1744843200 | 146.31 | -3.72 | -2.48 | 149.38999 | 150.9 | 144.3175 | 207500 |
| 1744756800 | 150.03 | 0.25 | 0.17 | 149.07 | 152.49 | 147.93 | 323347 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
