Hot Features
プレミアム
Shutterstock Inc (SSTK)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.48 | -3.50364963504 | 13.7 | 14.9 | 12.83 | 357218 | 13.76287245 | CS |
| 4 | -2.2 | -14.2671854734 | 15.42 | 16.695 | 12.78 | 669105 | 13.97135685 | CS |
| 12 | -3.31 | -20.0241984271 | 16.53 | 18.4653 | 12.78 | 391158 | 15.19450225 | CS |
| 26 | -5.71 | -30.1637612256 | 18.93 | 20.685 | 12.78 | 351579 | 16.24592952 | CS |
| 52 | -4.57 | -25.688589095 | 17.79 | 29.5 | 12.78 | 314126 | 18.49335389 | CS |
| 156 | -35.31 | -72.7591180713 | 48.53 | 58.42 | 12.78 | 452043 | 32.93671245 | CS |
| 260 | -80.36 | -85.873049797 | 93.58 | 128.36 | 12.78 | 411936 | 46.5446994 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 13.22 | 0.3 | 2.32 | 12.91 | 13.41 | 12.69 | 559566 |
| 1781736000 | 12.92 | -0.63 | -4.65 | 13.49 | 13.72 | 12.83 | 385253 |
| 1781649600 | 13.55 | -0.07 | -0.51 | 13.8 | 13.9 | 13.29 | 386743 |
| 1781563200 | 13.62 | -0.67 | -4.69 | 14.25 | 14.3475 | 13.61 | 304123 |
| 1781304000 | 14.29 | -0.18 | -1.24 | 14.63 | 14.9 | 14.27 | 286351 |
| 1781217600 | 14.47 | 0.77 | 5.62 | 13.7 | 14.53 | 13.442 | 423620 |
| 1781131200 | 13.7 | 0.69 | 5.30 | 12.79 | 13.86 | 12.79 | 466866 |
| 1781044800 | 13.01 | -0.21 | -1.59 | 13.22 | 13.35 | 12.94 | 255404 |
| 1780958400 | 13.22 | 0.26 | 2.01 | 12.86 | 13.245 | 12.78 | 296774 |
| 1780699200 | 12.96 | -0.23 | -1.74 | 13.45 | 13.53 | 12.85 | 393214 |
| 1780612800 | 13.19 | -0.35 | -2.58 | 13.45 | 13.7 | 13.035 | 479422 |
| 1780526400 | 13.54 | -0.16 | -1.17 | 13.7 | 14.11 | 13.17 | 758970 |
| 1780440000 | 13.7 | 0 | 0.00 | 13.68 | 14.21 | 13.45 | 1012027 |
| 1780353600 | 13.7 | -1.19 | -7.99 | 14.9 | 15.0176 | 13.4 | 4918138 |
| 1780094400 | 14.89 | -0.65 | -4.18 | 15.67 | 15.685 | 14.72 | 826983 |
| 1780008000 | 15.54 | -0.36 | -2.26 | 15.85 | 15.95 | 15.24 | 651540 |
| 1779921600 | 15.9 | -0.24 | -1.49 | 16 | 16.625 | 15.83 | 176157 |
| 1779835200 | 16.14 | -0.08 | -0.49 | 16.3 | 16.62 | 16.01 | 196547 |
| 1779489600 | 16.219999 | -0.06 | -0.37 | 16.26 | 16.695 | 16.114999 | 229257 |
| 1779403200 | 16.28 | 0.7 | 4.49 | 15.42 | 16.29 | 15.28 | 265609 |
| 1779316800 | 15.58 | 0.11 | 0.71 | 15.5 | 15.6 | 15.05 | 380501 |
| 1779230400 | 15.47 | -1.24 | -7.42 | 16.5 | 16.92 | 15.42 | 396491 |
| 1779144000 | 16.71 | 0.19 | 1.15 | 16.39 | 17.13 | 16.32 | 374154 |
| 1778884800 | 16.52 | 0.49 | 3.06 | 16.25 | 16.79 | 16.16 | 502986 |
| 1778798400 | 16.03 | -0.15 | -0.93 | 16.37 | 16.43 | 16.0161 | 299384 |
| 1778712000 | 16.18 | 0.12 | 0.75 | 15.99 | 16.18 | 15.58 | 404194 |
| 1778625600 | 16.059999 | -0.51 | -3.08 | 16.489999 | 16.55 | 16.01 | 246272 |
| 1778539200 | 16.57 | -0.49 | -2.87 | 17.15 | 17.24 | 16.55 | 239808 |
| 1778280000 | 17.06 | 0.07 | 0.41 | 16.99 | 17.07 | 16.739999 | 136768 |
| 1778193600 | 16.99 | 0.5 | 3.03 | 16.66 | 17.05 | 16.66 | 202360 |
| 1778107200 | 16.489999 | 0.23 | 1.41 | 16.3 | 16.5 | 16.11 | 203550 |
| 1778020800 | 16.26 | 0.14 | 0.87 | 16.219999 | 16.489999 | 15.91 | 300716 |
| 1777934400 | 16.12 | -0.57 | -3.42 | 16.54 | 16.95 | 16.12 | 381901 |
| 1777675200 | 16.69 | 0.52 | 3.22 | 15.9 | 16.79 | 15.9 | 263270 |
| 1777588800 | 16.17 | -0.56 | -3.35 | 16.51 | 16.79 | 16.05 | 575366 |
| 1777502400 | 16.73 | -0.54 | -3.13 | 17.3 | 17.535 | 16.719999 | 242800 |
| 1777416000 | 17.27 | -0.35 | -1.99 | 17.3 | 17.78 | 17.27 | 257095 |
| 1777329600 | 17.62 | 0.14 | 0.80 | 17.58 | 17.77 | 17.48 | 163849 |
| 1777070400 | 17.48 | -0.38 | -2.13 | 17.77 | 18 | 17.48 | 177072 |
| 1776984000 | 17.86 | -0.4 | -2.19 | 18.19 | 18.26 | 17.75 | 243665 |
| 1776897600 | 18.26 | 0.27 | 1.50 | 17.93 | 18.27 | 17.71 | 148575 |
| 1776811200 | 17.99 | 0.33 | 1.87 | 17.66 | 18.4653 | 17.66 | 275591 |
| 1776724800 | 17.66 | -0.03 | -0.17 | 17.6 | 17.86 | 17.55 | 175086 |
| 1776465600 | 17.69 | -0.23 | -1.28 | 18.22 | 18.22 | 17.65 | 177380 |
| 1776379200 | 17.92 | 0.13 | 0.73 | 17.86 | 17.94 | 17.63 | 237244 |
| 1776292800 | 17.79 | 0.18 | 1.02 | 17.71 | 18.19 | 17.6 | 213108 |
| 1776206400 | 17.61 | 0.1 | 0.57 | 17.45 | 17.95 | 17.3 | 393551 |
| 1776120000 | 17.51 | 0.84 | 5.04 | 16.62 | 17.53 | 16.62 | 248904 |
| 1775860800 | 16.67 | -0.4 | -2.34 | 17.15 | 17.36 | 16.67 | 200138 |
| 1775774400 | 17.07 | -0.05 | -0.29 | 16.98 | 17.2 | 16.93 | 218990 |
| 1775688000 | 17.12 | 0.25 | 1.48 | 17.2 | 17.42 | 17 | 215303 |
| 1775601600 | 16.87 | -0.09 | -0.53 | 16.66 | 17.11 | 16.66 | 251583 |
| 1775515200 | 16.96 | 0.42 | 2.54 | 16.5 | 17.185 | 16.5 | 225574 |
| 1775169600 | 16.54 | 0.03 | 0.18 | 16.1 | 16.795 | 16.1 | 241090 |
| 1775083200 | 16.51 | -0.1 | -0.60 | 16.579999 | 16.95 | 16.35 | 175074 |
| 1774996800 | 16.61 | 0.27 | 1.65 | 16.55 | 16.81 | 16.36 | 113975 |
| 1774910400 | 16.34 | 0.26 | 1.62 | 16.079999 | 16.6 | 16.079999 | 174325 |
| 1774651200 | 16.079999 | -0.35 | -2.13 | 16.25 | 16.36 | 16 | 141546 |
| 1774564800 | 16.43 | -0.06 | -0.36 | 16.53 | 16.88 | 16.28 | 154901 |
| 1774478400 | 16.489999 | 0.03 | 0.18 | 16.66 | 16.83 | 16.149999 | 130268 |
| 1774392000 | 16.46 | -0.31 | -1.85 | 16.53 | 16.71 | 16.379999 | 125298 |
| 1774305600 | 16.77 | 0.11 | 0.66 | 16.8 | 17.01 | 16.46 | 210468 |
| 1774046400 | 16.66 | -0.37 | -2.17 | 17.37 | 17.37 | 16.5 | 503583 |
| 1773960000 | 17.03 | 0.25 | 1.49 | 16.69 | 17.05 | 16.45 | 267633 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
