Hot Features
プレミアム
Stevanato Group SpA (STVN)
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 | -2.205 | -9.68592137052 | 22.765 | 24.9 | 20.54 | 599990 | 22.7774063 | CS |
| 4 | 0.77 | 3.89085396665 | 19.79 | 24.9 | 19.22 | 385139 | 21.41517658 | CS |
| 12 | -0.06 | -0.290979631426 | 20.62 | 24.9 | 17.12 | 522208 | 20.00382389 | CS |
| 26 | 3.16 | 18.1609195402 | 17.4 | 24.9 | 16.56 | 536698 | 19.96325668 | CS |
| 52 | -7.47 | -26.650017838 | 28.03 | 34.73 | 16.56 | 491638 | 22.51164128 | CS |
| 156 | -3.17 | -13.3586177834 | 23.73 | 36.3 | 13.355 | 373792 | 22.22391115 | CS |
| 260 | 3.91 | 23.4834834835 | 16.65 | 36.3 | 13.355 | 402066 | 22.31699059 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 19 | -1.5 | -7.32 | 20.46 | 20.46 | 18.48 | 504009 |
| 1731627600 | 20.5 | -0.06 | -0.29 | 20.85 | 20.925 | 20.28 | 248997 |
| 1731541200 | 20.56 | -0.19 | -0.92 | 20.76 | 21.18 | 20.38 | 854147 |
| 1731454800 | 20.75 | -0.54 | -2.54 | 21.23 | 22.07 | 20.74 | 490993 |
| 1731368400 | 21.29 | -0.49 | -2.25 | 21.69 | 22.16 | 21.01 | 541089 |
| 1731109200 | 21.78 | -0.94 | -4.14 | 22.435 | 23.26 | 21.66 | 821486 |
| 1731022800 | 22.72 | 0.17 | 0.75 | 22.38 | 23 | 22.21 | 372785 |
| 1730936400 | 22.55 | 0.05 | 0.22 | 22.51 | 23.57 | 21.56 | 632364 |
| 1730850000 | 22.5 | 3.12 | 16.10 | 19.74 | 22.75 | 19.35 | 1985667 |
| 1730763600 | 19.38 | -0.21 | -1.07 | 19.59 | 20.04 | 19.22 | 399424 |
| 1730500800 | 19.59 | 0.58 | 3.05 | 19.05 | 20.6 | 19.0231 | 570344 |
| 1730414400 | 19.01 | 0.13 | 0.69 | 18.91 | 19.35 | 18.5025 | 259682 |
| 1730328000 | 18.88 | 0.08 | 0.43 | 18.51 | 19.2 | 18.3734 | 247855 |
| 1730241600 | 18.8 | 0.8 | 4.44 | 17.7968 | 19.01 | 17.775 | 423880 |
| 1730155200 | 18 | 0.73 | 4.23 | 17.45 | 18.01 | 17.23 | 937508 |
| 1729896000 | 17.27 | -1.07 | -5.83 | 18.29 | 18.29 | 17.12 | 574662 |
| 1729809600 | 18.34 | 0.23 | 1.27 | 19.12 | 19.77 | 18.34 | 1632546 |
| 1729723200 | 18.11 | 0.01 | 0.06 | 18.22 | 18.46 | 17.86 | 323680 |
| 1729636800 | 18.1 | -0.1 | -0.55 | 18.2 | 18.32 | 17.69 | 422766 |
| 1729550400 | 18.2 | -0.12 | -0.66 | 18.23 | 18.71 | 17.95 | 305448 |
| 1729291200 | 18.32 | 0.11 | 0.60 | 18.21 | 18.55 | 18.1 | 279210 |
| 1729204800 | 18.21 | -0.14 | -0.76 | 18.23 | 18.7915 | 17.9 | 482605 |
| 1729118400 | 18.35 | -0.11 | -0.60 | 18.49 | 18.5098 | 17.95 | 509487 |
| 1729032000 | 18.46 | 0.17 | 0.93 | 18.1 | 18.62 | 17.91 | 411073 |
| 1728945600 | 18.29 | -0.71 | -3.74 | 19.22 | 19.22 | 18.28 | 250431 |
| 1728686400 | 19 | 0.68 | 3.71 | 18.37 | 19.25 | 18 | 1539526 |
| 1728600000 | 18.32 | 0.02 | 0.11 | 18.611 | 18.68 | 18.12 | 332030 |
| 1728513600 | 18.3 | -0.09 | -0.49 | 18.4 | 18.76 | 18.16 | 348020 |
| 1728427200 | 18.39 | -0.34 | -1.82 | 18.65 | 18.78 | 18.27 | 341889 |
| 1728340800 | 18.73 | -0.24 | -1.27 | 19.03 | 19.35 | 18.68 | 416770 |
| 1728081600 | 18.97 | -0.69 | -3.51 | 19.83 | 19.89 | 18.86 | 630336 |
| 1727995200 | 19.66 | -0.34 | -1.70 | 20.09 | 20.3 | 19.5193 | 754410 |
| 1727908800 | 20 | -0.41 | -2.01 | 20.315 | 20.67 | 20 | 312062 |
| 1727822400 | 20.41 | 0.41 | 2.05 | 19.93 | 20.63 | 19.53 | 581116 |
| 1727735520 | 20 | -1.33 | -6.24 | 20.97 | 21.2719 | 19.81 | 1423514 |
| 1727476800 | 21.33 | 0.51 | 2.45 | 20.62 | 22.03 | 20.36 | 317606 |
| 1727390400 | 20.82 | 0.48 | 2.36 | 20.19 | 21.015 | 19.53 | 353877 |
| 1727304000 | 20.34 | -0.01 | -0.05 | 20.68 | 20.68 | 20.105 | 359356 |
| 1727217600 | 20.35 | 0.8 | 4.09 | 19.46 | 20.42 | 19.29 | 364504 |
| 1727131200 | 19.55 | 0.29 | 1.51 | 19.32 | 21.035 | 18.79 | 391651 |
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
