Hot Features
プレミアム
SRH Total Return Fund Inc (STEW)
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 | -0.1 | -0.600240096038 | 16.66 | 16.7 | 16.37 | 52676 | 16.60576233 | CS |
| 4 | 0.71 | 4.47949526814 | 15.85 | 16.7 | 15.59 | 65679 | 16.0646251 | CS |
| 12 | 1.06 | 6.83870967742 | 15.5 | 16.78 | 15.33 | 89363 | 16.23384329 | CS |
| 26 | 1.45 | 9.59629384514 | 15.11 | 16.78 | 14.32 | 83788 | 15.84898741 | CS |
| 52 | 2.4 | 16.9491525424 | 14.16 | 16.78 | 14.01 | 76747 | 15.27578531 | CS |
| 156 | 1.77 | 11.9675456389 | 14.79 | 16.78 | 10.6466 | 72167 | 13.73242966 | CS |
| 260 | 1.77 | 11.9675456389 | 14.79 | 16.78 | 10.6466 | 72167 | 13.73242966 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 16.559999 | 0.04 | 0.24 | 16.48 | 16.6 | 16.3819 | 73534 |
| 1737762000 | 16.52 | -0.11 | -0.66 | 16.43 | 16.62 | 16.37 | 42717 |
| 1737675600 | 16.629999 | 0 | 0.00 | 16.629999 | 16.629999 | 16.629999 | 0 |
| 1737589200 | 16.629999 | -0.02 | -0.12 | 16.7 | 16.7 | 16.579999 | 71879 |
| 1737502800 | 16.649999 | 0.15 | 0.91 | 16.54 | 16.68 | 16.54 | 44781 |
| 1737157200 | 16.5 | 0.25 | 1.54 | 16.36 | 16.52 | 16.36 | 27466 |
| 1737070800 | 16.25 | 0.07 | 0.43 | 16.17 | 16.2955 | 16.17 | 56352 |
| 1736984400 | 16.18 | 0.29 | 1.83 | 16.01 | 16.21 | 16.01 | 63497 |
| 1736898000 | 15.89 | 0.13 | 0.82 | 15.81 | 15.91 | 15.771 | 89232 |
| 1736811600 | 15.76 | -0.03 | -0.19 | 15.67 | 15.85 | 15.67 | 91714 |
| 1736552400 | 15.79 | -0.19 | -1.19 | 15.93 | 15.98 | 15.59 | 136151 |
| 1736379600 | 15.98 | 0.02 | 0.13 | 15.95 | 16.01 | 15.93 | 65019 |
| 1736293200 | 15.96 | -0.08 | -0.50 | 16.04 | 16.09 | 15.95 | 54893 |
| 1736206800 | 16.04 | 0.04 | 0.25 | 15.99 | 16.23 | 15.99 | 63184 |
| 1735947600 | 16 | 0.06 | 0.38 | 15.99 | 16.069299 | 15.93 | 88422 |
| 1735861200 | 15.94 | -0.08 | -0.50 | 16.03 | 16.12 | 15.94 | 64496 |
| 1735688400 | 16.02 | 0.08 | 0.50 | 16 | 16.07 | 15.95 | 45166 |
| 1735602000 | 15.94 | -0.06 | -0.38 | 15.89 | 15.98 | 15.8 | 62346 |
| 1735342800 | 16 | -0.11 | -0.68 | 16.03 | 16.07 | 15.9352 | 61687 |
| 1735256400 | 16.11 | 0.13 | 0.81 | 15.95 | 16.14 | 15.87 | 59648 |
| 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 |
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
