Hot Features
プレミアム
Stevanato Group SpA (STVN)
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 | -4.01 | -17.0276008493 | 23.55 | 23.55 | 18.37 | 339822 | 20.00766238 | CS |
| 4 | -3.49 | -15.1541467651 | 23.03 | 23.57 | 18.37 | 356431 | 21.2473723 | CS |
| 12 | -0.25 | -1.26326427489 | 19.79 | 24.9 | 18.37 | 363049 | 21.59476404 | CS |
| 26 | -1.29 | -6.19299087854 | 20.83 | 24.9 | 17.12 | 451818 | 20.44191164 | CS |
| 52 | -12.99 | -39.9323701199 | 32.53 | 34 | 16.56 | 514968 | 22.03333243 | CS |
| 156 | 2.66 | 15.7582938389 | 16.88 | 36.3 | 13.355 | 376754 | 22.33549841 | CS |
| 260 | 2.89 | 17.3573573574 | 16.65 | 36.3 | 13.355 | 400080 | 22.29597187 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 19.54 | 0.47 | 2.46 | 19 | 20.38 | 18.92 | 550561 |
| 1739490000 | 19.07 | -1.02 | -5.08 | 19.5 | 19.95 | 18.37 | 731433 |
| 1739403600 | 20.09 | 0.13 | 0.65 | 19.95 | 20.59 | 19.45 | 291349 |
| 1739317200 | 19.96 | -1.37 | -6.42 | 21.51 | 21.51 | 19.96 | 260602 |
| 1739230800 | 21.33 | -0.6 | -2.74 | 21.83 | 22.63 | 21.2 | 208161 |
| 1738971600 | 21.93 | -0.55 | -2.45 | 23.55 | 23.55 | 21.835 | 207565 |
| 1738885200 | 22.48 | 0.55 | 2.51 | 22.13 | 22.56 | 21.64 | 137411 |
| 1738798800 | 21.93 | -0.61 | -2.71 | 22.44 | 22.65 | 21.58 | 216741 |
| 1738712400 | 22.54 | 0.36 | 1.62 | 22.18 | 22.805 | 21.6043 | 287515 |
| 1738626000 | 22.18 | -0.23 | -1.03 | 22.84 | 22.84 | 20.72 | 320369 |
| 1738366800 | 22.41 | 0.48 | 2.19 | 22.34 | 22.79 | 21.8 | 270721 |
| 1738280400 | 21.93 | 0.49 | 2.29 | 22.05 | 22.54 | 21.31 | 153372 |
| 1738194000 | 21.44 | 0.53 | 2.53 | 21.18 | 21.44 | 20.24 | 1437183 |
| 1738107600 | 20.91 | -0.23 | -1.09 | 21.16 | 21.51 | 20.63 | 528666 |
| 1738021200 | 21.14 | -0.4 | -1.86 | 21.77 | 21.8 | 21 | 312132 |
| 1737762000 | 21.54 | 0.02 | 0.09 | 21.5 | 21.645 | 21.09 | 435401 |
| 1737675600 | 21.52 | 0 | 0.00 | 21.52 | 21.52 | 21.52 | 0 |
| 1737589200 | 21.52 | -0.66 | -2.98 | 23.29 | 23.29 | 21.4 | 248632 |
| 1737502800 | 22.18 | -0.67 | -2.93 | 22.98 | 23.57 | 22.03 | 226168 |
| 1737157200 | 22.85 | -0.06 | -0.26 | 23.03 | 23.48 | 22.49 | 142329 |
| 1737070800 | 22.91 | 0.76 | 3.43 | 21.91 | 23.12 | 21.42 | 301028 |
| 1736984400 | 22.15 | 0.5 | 2.31 | 22.115 | 22.665 | 21.54 | 375424 |
| 1736898000 | 21.65 | -0.27 | -1.23 | 22.27 | 22.27 | 21.15 | 347486 |
| 1736811600 | 21.92 | -1.02 | -4.45 | 22.92 | 22.92 | 21.86 | 241544 |
| 1736552400 | 22.94 | -1 | -4.18 | 23.31 | 23.84 | 22.18 | 356646 |
| 1736379600 | 23.94 | -0.17 | -0.71 | 23.6 | 24.04 | 23.37 | 320180 |
| 1736293200 | 24.11 | 0.37 | 1.56 | 23.71 | 24.235 | 23.53 | 246498 |
| 1736206800 | 23.74 | 0.06 | 0.25 | 24.7 | 24.7 | 23.26 | 323190 |
| 1735947600 | 23.68 | 1.3 | 5.81 | 22.44 | 23.8 | 22 | 402531 |
| 1735861200 | 22.38 | 0.59 | 2.71 | 22.6938 | 23.45 | 22.0508 | 248143 |
| 1735688400 | 21.79 | 0.24 | 1.11 | 21.16 | 22.97 | 21.16 | 591452 |
| 1735602000 | 21.55 | -0.06 | -0.28 | 21.5517 | 21.68 | 20.635 | 373222 |
| 1735342800 | 21.61 | -0.13 | -0.60 | 21.42 | 22.2099 | 21.06 | 353102 |
| 1735256400 | 21.74 | 0.74 | 3.52 | 21.3 | 22.299 | 21 | 338102 |
| 1735077840 | 21 | -0.02 | -0.10 | 21 | 21.59 | 20.8651 | 165572 |
| 1734997200 | 21.02 | 0.46 | 2.24 | 20.87 | 21.23 | 20.08 | 273477 |
| 1734738000 | 20.56 | -0.78 | -3.66 | 20.84 | 21.5 | 20.21 | 613658 |
| 1734651600 | 21.34 | -1.13 | -5.03 | 22.22 | 22.35 | 21.27 | 489987 |
| 1734565200 | 22.47 | -1.2 | -5.07 | 23.725 | 23.9 | 22.42 | 945507 |
| 1734478800 | 23.67 | 0.34 | 1.46 | 23.165 | 23.81 | 23.07 | 431556 |
| 1734392400 | 23.33 | 0.02 | 0.09 | 22.9827 | 23.57 | 22.79 | 319256 |
| 1734133200 | 23.31 | 0.84 | 3.74 | 22.765 | 24.9 | 22.765 | 813645 |
| 1734046800 | 22.47 | 0.71 | 3.26 | 21.67 | 22.62 | 21.4 | 305567 |
| 1733960400 | 21.76 | 0.46 | 2.16 | 21.37 | 21.95 | 21.09 | 385473 |
| 1733874000 | 21.3 | 0.74 | 3.60 | 20.515 | 21.4 | 20.515 | 296869 |
| 1733787600 | 20.56 | 0.08 | 0.39 | 20.405 | 21.11 | 20.13 | 337334 |
| 1733528400 | 20.48 | 0.34 | 1.69 | 20 | 20.61 | 19.83 | 208261 |
| 1733442000 | 20.14 | 0.03 | 0.15 | 20 | 20.58 | 19.73 | 314235 |
| 1733355600 | 20.11 | 0.04 | 0.20 | 20.185 | 20.35 | 19.56 | 212571 |
| 1733269200 | 20.07 | 0.02 | 0.10 | 19.5 | 20.3 | 19.25 | 177566 |
| 1733182800 | 20.05 | 0.02 | 0.10 | 19.985 | 20.52 | 19.34 | 435478 |
| 1732917840 | 20.03 | 0.03 | 0.15 | 20.095 | 20.97 | 19.68 | 137762 |
| 1732750800 | 20 | -0.04 | -0.20 | 19.6 | 20.15 | 19.49 | 343064 |
| 1732664400 | 20.04 | 0.12 | 0.60 | 19.75 | 20.28 | 19.4734 | 279052 |
| 1732578000 | 19.92 | 0.27 | 1.37 | 19.47 | 20.17 | 19.22 | 401386 |
| 1732318800 | 19.65 | 0.03 | 0.15 | 19.79 | 20.3546 | 19.44 | 483073 |
| 1732232400 | 19.62 | 1.35 | 7.39 | 18.92 | 19.67 | 18.17 | 288577 |
| 1732146000 | 18.27 | 0.12 | 0.66 | 18.16 | 18.41 | 17.76 | 454960 |
| 1732059600 | 18.15 | 0.38 | 2.14 | 17.75 | 18.51 | 17.72 | 432580 |
| 1731973200 | 17.77 | -1.23 | -6.47 | 19.01 | 19.1 | 17.49 | 837101 |
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
