Hot Features
プレミアム
Shutterstock Inc (SSTK)
NYSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.73 | -5.55377207063 | 31.15 | 32.2 | 28.235 | 589172 | 30.1639846 | CS |
| 4 | -1.28 | -4.16938110749 | 30.7 | 38.8 | 27.3 | 1138662 | 31.51817041 | CS |
| 12 | -3.11 | -9.56040577928 | 32.53 | 38.8 | 27.3 | 594761 | 31.58223646 | CS |
| 26 | -13.41 | -31.3098295587 | 42.83 | 46.1 | 27.3 | 599350 | 33.14919929 | CS |
| 52 | -17.43 | -37.2038420491 | 46.85 | 54.405 | 27.3 | 537794 | 37.59579019 | CS |
| 156 | -59.87 | -67.0511815433 | 89.29 | 98.74 | 27.3 | 482427 | 49.49350337 | CS |
| 260 | -14.83 | -33.5141242938 | 44.25 | 128.36 | 27.3 | 401130 | 56.12185669 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 28.83 | -0.43 | -1.47 | 29.17 | 29.8 | 28.235 | 525293 |
| 1737762000 | 29.26 | -1.23 | -4.03 | 29.61 | 29.99 | 28.93 | 641761 |
| 1737675600 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
| 1737589200 | 30.49 | -1.45 | -4.54 | 31.74 | 32.2 | 30.19 | 573746 |
| 1737502800 | 31.94 | 0.98 | 3.17 | 31.48 | 32.02 | 30.59 | 612489 |
| 1737157200 | 30.96 | -0.3 | -0.96 | 31.87 | 32.14 | 30.87 | 565901 |
| 1737070800 | 31.26 | -0.18 | -0.57 | 31.13 | 31.6784 | 30.65 | 728772 |
| 1736984400 | 31.44 | 1.87 | 6.32 | 30.5 | 31.535 | 29.7559 | 546850 |
| 1736898000 | 29.57 | 0.91 | 3.18 | 28.79 | 29.86 | 27.3 | 1069388 |
| 1736811600 | 28.66 | -1.92 | -6.28 | 30 | 30.16 | 28.34 | 1373933 |
| 1736552400 | 30.58 | -0.09 | -0.29 | 30.4 | 30.97 | 29.855 | 904133 |
| 1736379600 | 30.67 | -3.83 | -11.10 | 33.049999 | 33.509999 | 29.345 | 2542578 |
| 1736293200 | 34.5 | 4.45 | 14.81 | 37.21 | 38.8 | 34.35 | 5079165 |
| 1736206800 | 30.05 | -1.42 | -4.51 | 31.73 | 32.28 | 29.14 | 764998 |
| 1735947600 | 31.47 | 2.3 | 7.88 | 29.39 | 33.39 | 28.64 | 1556209 |
| 1735861200 | 29.17 | -1.18 | -3.89 | 30.53 | 30.745 | 29.15 | 332278 |
| 1735688400 | 30.35 | -0.09 | -0.30 | 30.7 | 31.22 | 30.28 | 329801 |
| 1735602000 | 30.44 | 0.18 | 0.59 | 29.95 | 30.55 | 29.3 | 340425 |
| 1735342800 | 30.26 | -0.44 | -1.43 | 30.49 | 30.6185 | 29.53 | 279501 |
| 1735256400 | 30.7 | 0.48 | 1.59 | 30.03 | 30.93 | 30.03 | 227217 |
| 1735077840 | 30.22 | -0.12 | -0.40 | 30.3 | 30.36 | 29.85 | 137056 |
| 1734997200 | 30.34 | 0.24 | 0.80 | 30.23 | 30.74 | 29.84 | 388523 |
| 1734738000 | 30.1 | 0.14 | 0.47 | 29.168 | 30.62 | 29.0201 | 934772 |
| 1734651600 | 29.96 | -0.1 | -0.33 | 30.52 | 30.93 | 29.38 | 296814 |
| 1734565200 | 30.06 | -1.57 | -4.96 | 31.81 | 32.39 | 29.651 | 333387 |
| 1734478800 | 31.63 | 0.03 | 0.09 | 31.615 | 32.088 | 31.16 | 325547 |
| 1734392400 | 31.6 | -0.7 | -2.17 | 32 | 32.75 | 31.26 | 257215 |
| 1734133200 | 32.299999 | -0.02 | -0.06 | 32.04 | 32.34 | 31.3 | 588576 |
| 1734046800 | 32.32 | -0.14 | -0.43 | 32.53 | 32.58 | 31.47 | 454907 |
| 1733960400 | 32.46 | -0.14 | -0.43 | 32.4901 | 32.945 | 32.1 | 277157 |
| 1733874000 | 32.6 | -0.12 | -0.37 | 32.59 | 33.159999 | 32.439999 | 355434 |
| 1733787600 | 32.72 | 0.36 | 1.11 | 32.665 | 33.78 | 32.54 | 296415 |
| 1733528400 | 32.36 | 1 | 3.19 | 31.96 | 32.6 | 31.5 | 381094 |
| 1733442000 | 31.36 | -2.35 | -6.97 | 33.77 | 33.8397 | 31.22 | 403586 |
| 1733355600 | 33.71 | 0.97 | 2.96 | 32.979999 | 33.9 | 32.979999 | 390051 |
| 1733269200 | 32.74 | -0.31 | -0.94 | 33.214599 | 33.36 | 32.28 | 354020 |
| 1733182800 | 33.049999 | 1.37 | 4.32 | 31.77 | 33.3628 | 31.4261 | 443590 |
| 1732917840 | 31.68 | -0.09 | -0.28 | 31.5 | 31.84 | 31.32 | 167795 |
| 1732750800 | 31.77 | 0.38 | 1.21 | 31.84 | 32.415 | 31.44 | 263173 |
| 1732664400 | 31.39 | -0.71 | -2.21 | 31.78 | 31.87 | 30.8802 | 303132 |
| 1732578000 | 32.1 | 1.12 | 3.62 | 31.26 | 32.93 | 31.26 | 487630 |
| 1732318800 | 30.98 | 0.94 | 3.13 | 30.41 | 31.025 | 30.28 | 302633 |
| 1732232400 | 30.04 | -0.42 | -1.38 | 30.52 | 30.53 | 29.5 | 353611 |
| 1732146000 | 30.46 | 0.91 | 3.08 | 29.65 | 30.47 | 29.222 | 279985 |
| 1732059600 | 29.55 | 0.04 | 0.14 | 28.85 | 29.63 | 28.85 | 273596 |
| 1731973200 | 29.51 | -1.04 | -3.40 | 30.55 | 30.66 | 29.391 | 338885 |
| 1731714000 | 30.55 | -0.75 | -2.40 | 31.41 | 31.41 | 30.36 | 256926 |
| 1731627600 | 31.3 | 0.1 | 0.32 | 31.29 | 31.43 | 30.64 | 376727 |
| 1731541200 | 31.2 | -0.35 | -1.11 | 31.57 | 31.99 | 31.11 | 515331 |
| 1731454800 | 31.55 | -1.67 | -5.03 | 32.909999 | 33.02 | 31.4 | 369278 |
| 1731368400 | 33.22 | 0.19 | 0.58 | 33.49 | 33.78 | 32.9101 | 445902 |
| 1731109200 | 33.03 | -1.18 | -3.45 | 34.1 | 34.14 | 32.96 | 383875 |
| 1731022800 | 34.21 | -0.36 | -1.04 | 34.54 | 35.1549 | 34.19 | 383811 |
| 1730936400 | 34.57 | 1.81 | 5.53 | 34.66 | 35.02 | 33.74 | 447260 |
| 1730850000 | 32.759999 | 0.21 | 0.65 | 32.4037 | 32.83 | 32.2601 | 342670 |
| 1730763600 | 32.549999 | 0.42 | 1.31 | 32.07 | 32.71 | 31.72 | 428705 |
| 1730500800 | 32.13 | 0.04 | 0.12 | 32.549999 | 33.25 | 32.1 | 850313 |
| 1730414400 | 32.09 | -1.03 | -3.11 | 33.06 | 33.21 | 31.69 | 858333 |
| 1730328000 | 33.119999 | 0.25 | 0.76 | 32.115 | 33.35 | 31.215 | 1098750 |
| 1730241600 | 32.869999 | 3.34 | 11.31 | 32.5 | 33.94 | 31.075 | 1868587 |
| 1730155200 | 29.53 | 0.25 | 0.85 | 29.7 | 30.06 | 29.33 | 719928 |
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
