Hot Features
プレミアム
Starwood Property Trust Inc (STWD)
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 | -0.84 | -4.32766615147 | 19.41 | 19.445 | 18.36 | 2274548 | 18.78061726 | CS |
| 4 | -1.54 | -7.65788165092 | 20.11 | 20.38 | 18.36 | 2632492 | 19.19142827 | CS |
| 12 | -1.73 | -8.52216748768 | 20.3 | 20.45 | 18.36 | 2152922 | 19.58445702 | CS |
| 26 | -1.31 | -6.58953722334 | 19.88 | 21.17 | 18.36 | 2374274 | 19.83231175 | CS |
| 52 | -2.04 | -9.8981077147 | 20.61 | 21.19 | 18.36 | 2295513 | 19.77137452 | CS |
| 156 | -6.92 | -27.1479011377 | 25.49 | 25.695 | 16.06 | 2622533 | 20.06710182 | CS |
| 260 | -6.24 | -25.1511487304 | 24.81 | 27.005 | 7.59 | 2684524 | 19.40047027 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 18.41 | -0.4 | -2.13 | 18.58 | 18.75 | 18.36 | 3178985 |
| 1736379600 | 18.81 | -0.18 | -0.95 | 18.91 | 18.91 | 18.7376 | 2056692 |
| 1736293200 | 18.99 | -0.16 | -0.84 | 19.21 | 19.33 | 18.9512 | 1931191 |
| 1736206800 | 19.15 | -0.22 | -1.14 | 19.41 | 19.445 | 19.14 | 1931323 |
| 1735947600 | 19.37 | 0.32 | 1.68 | 19.07 | 19.43 | 19.065 | 2468939 |
| 1735861200 | 19.05 | 0.1 | 0.53 | 19 | 19.15 | 18.945 | 2267897 |
| 1735688400 | 18.95 | -0.25 | -1.30 | 18.92 | 19.07 | 18.8 | 3397499 |
| 1735602000 | 19.2 | -0.1 | -0.52 | 19.26 | 19.27 | 18.98 | 2505315 |
| 1735342800 | 19.3 | -0.11 | -0.57 | 19.36 | 19.53 | 19.25 | 1775499 |
| 1735256400 | 19.41 | -0.09 | -0.46 | 19.43 | 19.5 | 19.36 | 1934402 |
| 1735077840 | 19.5 | 0.22 | 1.14 | 19.23 | 19.54 | 19.17 | 1026215 |
| 1734997200 | 19.28 | -0.11 | -0.57 | 19.31 | 19.36 | 19.08 | 2323520 |
| 1734738000 | 19.39 | 0.33 | 1.73 | 19.01 | 19.57 | 19 | 5056895 |
| 1734651600 | 19.06 | -0.11 | -0.57 | 19.52 | 19.6399 | 19.04 | 4122918 |
| 1734565200 | 19.17 | -0.68 | -3.43 | 19.93 | 20.07 | 19.15 | 5115244 |
| 1734478800 | 19.85 | -0.33 | -1.64 | 20.09 | 20.26 | 19.82 | 2098289 |
| 1734392400 | 20.18 | 0.04 | 0.20 | 20.11 | 20.38 | 20.07 | 1561537 |
| 1734133200 | 20.14 | -0.1 | -0.49 | 20.2 | 20.25 | 20.11 | 1341500 |
| 1734046800 | 20.24 | 0.08 | 0.40 | 20.18 | 20.31 | 20.12 | 1526769 |
| 1733960400 | 20.16 | -0.06 | -0.30 | 20.33 | 20.38 | 20.081955 | 1475772 |
| 1733874000 | 20.22 | -0.08 | -0.39 | 20.3 | 20.35 | 20.08 | 1305403 |
| 1733787600 | 20.3 | 0.22 | 1.10 | 20.17 | 20.449555 | 20.12 | 2292992 |
| 1733528400 | 20.08 | 0.11 | 0.55 | 20.08 | 20.14 | 20.02 | 1246394 |
| 1733442000 | 19.97 | 0.01 | 0.05 | 19.97 | 20.0552 | 19.93 | 1269598 |
| 1733355600 | 19.96 | -0.04 | -0.20 | 20 | 20.0899 | 19.93 | 1450112 |
| 1733269200 | 20 | -0.29 | -1.43 | 20.38 | 20.38 | 19.96 | 1820967 |
| 1733182800 | 20.29 | -0.08 | -0.39 | 20.37 | 20.41 | 20.155 | 1450395 |
| 1732917840 | 20.37 | 0.07 | 0.34 | 20.38 | 20.45 | 20.335 | 915212 |
| 1732750800 | 20.3 | 0.13 | 0.64 | 20.26 | 20.415 | 20.24 | 1721877 |
| 1732664400 | 20.17 | -0.07 | -0.35 | 20.2 | 20.21 | 19.985 | 1747588 |
| 1732578000 | 20.24 | 0.32 | 1.61 | 20.11 | 20.335 | 20.08 | 2857779 |
| 1732318800 | 19.92 | 0.01 | 0.05 | 19.95 | 20.02 | 19.89 | 1878248 |
| 1732232400 | 19.91 | 0.16 | 0.81 | 19.75 | 19.93 | 19.75 | 1559942 |
| 1732146000 | 19.75 | 0 | 0.00 | 19.7 | 19.82 | 19.615 | 1485684 |
| 1732059600 | 19.75 | 0.19 | 0.97 | 19.4 | 19.76 | 19.4 | 1352487 |
| 1731973200 | 19.56 | 0.09 | 0.46 | 19.45 | 19.6 | 19.375 | 1389332 |
| 1731714000 | 19.47 | -0.09 | -0.46 | 19.55 | 19.67 | 19.42 | 2307389 |
| 1731627600 | 19.56 | 0.12 | 0.62 | 19.45 | 19.635 | 19.45 | 3269253 |
| 1731541200 | 19.44 | 0.14 | 0.73 | 19.43 | 19.52 | 19.34 | 1679540 |
| 1731454800 | 19.3 | -0.25 | -1.28 | 19.53 | 19.535 | 19.27 | 2205339 |
| 1731368400 | 19.55 | 0.05 | 0.26 | 19.58 | 19.72 | 19.53 | 2355422 |
| 1731109200 | 19.5 | 0.05 | 0.26 | 19.47 | 19.71 | 19.45 | 2936137 |
| 1731022800 | 19.45 | 0.05 | 0.26 | 19.43 | 19.64 | 19.405 | 3615402 |
| 1730936400 | 19.4 | -0.27 | -1.37 | 20 | 20 | 19.208 | 4778922 |
| 1730850000 | 19.67 | -0.01 | -0.05 | 19.69 | 19.71 | 19.52 | 3343817 |
| 1730763600 | 19.68 | -0.05 | -0.25 | 19.8 | 19.8599 | 19.66 | 1907013 |
| 1730500800 | 19.73 | -0.01 | -0.05 | 19.9 | 19.9889 | 19.66 | 1615905 |
| 1730414400 | 19.74 | -0.39 | -1.94 | 20.07 | 20.091 | 19.72 | 1758845 |
| 1730328000 | 20.13 | 0.23 | 1.16 | 19.92 | 20.235 | 19.89 | 1476774 |
| 1730241600 | 19.9 | -0.05 | -0.25 | 19.89 | 19.95 | 19.67 | 1823154 |
| 1730155200 | 19.95 | 0.06 | 0.30 | 19.99 | 20.08 | 19.93 | 1622155 |
| 1729896000 | 19.89 | -0.11 | -0.55 | 20.09 | 20.14 | 19.87 | 1612118 |
| 1729809600 | 20 | 0.13 | 0.65 | 19.86 | 20.05 | 19.8475 | 1627987 |
| 1729723200 | 19.87 | 0.01 | 0.05 | 19.75 | 19.9799 | 19.705 | 1722962 |
| 1729636800 | 19.86 | 0.06 | 0.30 | 19.83 | 19.9299 | 19.72 | 1539668 |
| 1729550400 | 19.8 | -0.52 | -2.56 | 20.3 | 20.31 | 19.79 | 2525395 |
| 1729291200 | 20.32 | 0.04 | 0.20 | 20.3 | 20.35 | 20.17 | 1278754 |
| 1729204800 | 20.28 | -0.03 | -0.15 | 20.31 | 20.3886 | 20.27 | 2391378 |
| 1729118400 | 20.31 | 0.29 | 1.45 | 20.18 | 20.35 | 20.11 | 2183668 |
| 1729032000 | 20.02 | 0.03 | 0.15 | 20.14 | 20.14 | 19.98 | 3749115 |
| 1728945600 | 19.99 | 0.25 | 1.27 | 19.77 | 20.04 | 19.71 | 2067246 |
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
