Hot Features
プレミアム
SRH Total Return Fund Inc (STEW)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.27 | -1.66153846154 | 16.25 | 16.25 | 15.7 | 74342 | 15.90695661 | CS |
| 4 | -0.53 | -3.21017565112 | 16.51 | 16.78 | 15.7 | 94632 | 16.46237347 | CS |
| 12 | 0.23 | 1.46031746032 | 15.75 | 16.78 | 15.33 | 92799 | 16.09267888 | CS |
| 26 | 1.56 | 10.8183079057 | 14.42 | 16.78 | 14.32 | 81441 | 15.69053425 | CS |
| 52 | 2.18 | 15.7971014493 | 13.8 | 16.78 | 13.64 | 79556 | 15.05695206 | CS |
| 156 | 1.19 | 8.04597701149 | 14.79 | 16.78 | 10.6466 | 72124 | 13.66673185 | CS |
| 260 | 1.19 | 8.04597701149 | 14.79 | 16.78 | 10.6466 | 72124 | 13.66673185 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 15.98 | 0.04 | 0.25 | 15.97 | 15.99 | 15.85 | 229663 |
| 1734997200 | 15.94 | -0.06 | -0.38 | 15.89 | 16 | 15.81 | 120606 |
| 1734738000 | 16 | 0.26 | 1.65 | 15.65 | 16.088999 | 15.65 | 45047 |
| 1734651600 | 15.74 | -0.04 | -0.25 | 15.92 | 15.99 | 15.73 | 87493 |
| 1734565200 | 15.78 | -0.41 | -2.53 | 16.149999 | 16.2499 | 15.78 | 73942 |
| 1734478800 | 16.19 | -0.13 | -0.80 | 16.239999 | 16.25 | 16.18 | 54035 |
| 1734392400 | 16.32 | -0.06 | -0.37 | 16.37 | 16.42 | 16.3 | 67943 |
| 1734133200 | 16.379999 | -0.07 | -0.43 | 16.45 | 16.489899 | 16.379999 | 51527 |
| 1734046800 | 16.45 | -0.13 | -0.78 | 16.59 | 16.59 | 16.437 | 156922 |
| 1733960400 | 16.579999 | 0.04 | 0.24 | 16.64 | 16.64 | 16.52 | 78787 |
| 1733874000 | 16.54 | -0.09 | -0.54 | 16.66 | 16.66 | 16.51 | 92225 |
| 1733787600 | 16.629999 | -0.04 | -0.24 | 16.7 | 16.7 | 16.559999 | 44789 |
| 1733528400 | 16.67 | -0.01 | -0.06 | 16.64 | 16.719999 | 16.630099 | 49640 |
| 1733442000 | 16.68 | 0.01 | 0.06 | 16.67 | 16.6871 | 16.59 | 111580 |
| 1733355600 | 16.67 | -0.01 | -0.06 | 16.71 | 16.719999 | 16.570799 | 148308 |
| 1733269200 | 16.68 | -0.05 | -0.30 | 16.83 | 16.83 | 16.62 | 128879 |
| 1733182800 | 16.73 | 0 | 0.00 | 16.78 | 16.78 | 16.629999 | 139229 |
| 1732917840 | 16.73 | 0.05 | 0.30 | 16.73 | 16.77 | 16.704999 | 82355 |
| 1732750800 | 16.68 | 0.08 | 0.48 | 16.649999 | 16.749099 | 16.6371 | 98400 |
| 1732664400 | 16.6 | 0.13 | 0.79 | 16.469999 | 16.6431 | 16.469999 | 194377 |
| 1732578000 | 16.469999 | 0.14 | 0.86 | 16.42 | 16.5589 | 16.42 | 94059 |
| 1732318800 | 16.329999 | 0.13 | 0.80 | 16.19 | 16.399999 | 16.19 | 149983 |
| 1732232400 | 16.2 | 0.09 | 0.56 | 16.18 | 16.29 | 16.12 | 129418 |
| 1732146000 | 16.11 | -0.05 | -0.31 | 16.149999 | 16.221699 | 16.07 | 85046 |
| 1732059600 | 16.16 | -0.17 | -1.04 | 16.3 | 16.3 | 16.11 | 153168 |
| 1731973200 | 16.329999 | 0.11 | 0.68 | 16.18 | 16.399999 | 16.18 | 48191 |
| 1731714000 | 16.219999 | -0.08 | -0.49 | 16.3 | 16.39 | 16.195 | 121348 |
| 1731627600 | 16.3 | 0.08 | 0.49 | 16.19 | 16.35 | 16.19 | 81897 |
| 1731541200 | 16.219999 | -0.11 | -0.67 | 16.329999 | 16.3699 | 16.219999 | 117381 |
| 1731454800 | 16.329999 | -0.03 | -0.18 | 16.35 | 16.399999 | 16.29 | 102660 |
| 1731368400 | 16.36 | 0.14 | 0.86 | 16.09 | 16.46 | 16.09 | 70860 |
| 1731109200 | 16.219999 | 0.12 | 0.75 | 16.07 | 16.274999 | 16.07 | 98453 |
| 1731022800 | 16.1 | 0.05 | 0.31 | 16.09 | 16.1399 | 16.055 | 105469 |
| 1730936400 | 16.05 | 0.59 | 3.82 | 15.78 | 16.079999 | 15.78 | 143298 |
| 1730850000 | 15.46 | 0.13 | 0.85 | 15.31 | 15.57 | 15.31 | 47339 |
| 1730763600 | 15.33 | -0.21 | -1.35 | 15.5 | 15.55 | 15.33 | 119962 |
| 1730500800 | 15.54 | 0.04 | 0.26 | 15.53 | 15.65 | 15.504 | 135305 |
| 1730414400 | 15.5 | -0.19 | -1.21 | 15.74 | 15.74 | 15.5 | 114141 |
| 1730328000 | 15.69 | 0.08 | 0.51 | 15.67 | 15.74 | 15.6001 | 72946 |
| 1730241600 | 15.61 | -0.12 | -0.76 | 15.68 | 15.7 | 15.59 | 137981 |
| 1730155200 | 15.73 | 0.12 | 0.77 | 15.72 | 15.78 | 15.69 | 84428 |
| 1729896000 | 15.61 | -0.08 | -0.51 | 15.72 | 15.77 | 15.61 | 60007 |
| 1729809600 | 15.69 | -0.21 | -1.32 | 15.74 | 15.88 | 15.68 | 54773 |
| 1729723200 | 15.9 | -0.08 | -0.50 | 16.03 | 16.079999 | 15.89 | 83335 |
| 1729636800 | 15.98 | -0.08 | -0.50 | 16.05 | 16.05 | 15.9601 | 85095 |
| 1729550400 | 16.059999 | 0.01 | 0.06 | 16.079999 | 16.079999 | 16 | 67277 |
| 1729291200 | 16.05 | 0.01 | 0.06 | 16.05 | 16.07 | 15.991946 | 26919 |
| 1729204800 | 16.04 | 0.1 | 0.63 | 15.99 | 16.059999 | 15.9812 | 46858 |
| 1729118400 | 15.94 | 0.08 | 0.50 | 15.84 | 15.9699 | 15.84 | 112448 |
| 1729032000 | 15.86 | 0.03 | 0.19 | 15.87 | 15.93 | 15.8501 | 119874 |
| 1728945600 | 15.83 | -0.03 | -0.19 | 15.9 | 15.9 | 15.8 | 145360 |
| 1728686400 | 15.86 | 0.25 | 1.60 | 15.68 | 15.885 | 15.68 | 57065 |
| 1728600000 | 15.61 | -0.02 | -0.13 | 15.65 | 15.67 | 15.5899 | 55226 |
| 1728513600 | 15.63 | 0.05 | 0.32 | 15.55 | 15.73 | 15.55 | 139312 |
| 1728427200 | 15.58 | -0.02 | -0.13 | 15.66 | 15.68 | 15.58 | 114107 |
| 1728340800 | 15.6 | -0.11 | -0.70 | 15.75 | 15.7799 | 15.5819 | 58791 |
| 1728081600 | 15.71 | 0.14 | 0.90 | 15.64 | 15.72 | 15.64 | 70426 |
| 1727995200 | 15.57 | -0.13 | -0.83 | 15.65 | 15.6743 | 15.54 | 84582 |
| 1727908800 | 15.7 | -0.01 | -0.06 | 15.72 | 15.76 | 15.68 | 65532 |
| 1727822400 | 15.71 | -0.09 | -0.57 | 15.75 | 15.82 | 15.7 | 114581 |
| 1727736000 | 15.8 | 0.02 | 0.13 | 15.78 | 15.8134 | 15.7301 | 70006 |
| 1727476800 | 15.78 | 0.06 | 0.38 | 15.76 | 15.8699 | 15.74 | 62301 |
| 1727390400 | 15.72 | 0.06 | 0.38 | 15.73 | 15.7344 | 15.66 | 52445 |
| 1727304000 | 15.66 | -0.05 | -0.32 | 15.68 | 15.755 | 15.6589 | 41699 |
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
