Hot Features
プレミアム
Sixth Street Specialty Lending Inc (TSLX)
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 | -0.21 | -0.985915492958 | 21.3 | 21.31 | 20.7779 | 322132 | 21.07998012 | CS |
| 4 | 0.222 | 1.06382978723 | 20.868 | 21.42 | 20.38 | 306147 | 20.98510812 | CS |
| 12 | 0.31 | 1.49181905679 | 20.78 | 21.75 | 19.69 | 323000 | 20.76815789 | CS |
| 26 | -0.83 | -3.78649635036 | 21.92 | 21.92 | 19.5001 | 300970 | 20.79412162 | CS |
| 52 | -0.64 | -2.94523699954 | 21.73 | 22.35 | 19.5001 | 338594 | 21.0910955 | CS |
| 156 | -3.18 | -13.1025957973 | 24.27 | 24.27 | 16.025 | 372677 | 19.90361391 | CS |
| 260 | -0.72 | -3.30123796424 | 21.81 | 24.74 | 11.25 | 383033 | 19.75260255 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811600 | 21.09 | 0.13 | 0.62 | 20.95 | 21.12 | 20.7999 | 218259 |
| 1736552400 | 20.96 | -0.12 | -0.57 | 20.965 | 20.97 | 20.7779 | 262769 |
| 1736379600 | 21.08 | 0 | 0.00 | 21.01 | 21.09 | 20.8337 | 278916 |
| 1736293200 | 21.08 | -0.09 | -0.43 | 21.19 | 21.19 | 20.985 | 396769 |
| 1736206800 | 21.17 | -0.1 | -0.47 | 21.3 | 21.31 | 20.98 | 350074 |
| 1735947600 | 21.27 | 0.02 | 0.09 | 21.28 | 21.29 | 21.17 | 221889 |
| 1735861200 | 21.25 | -0.05 | -0.23 | 21.2202 | 21.42 | 21.2202 | 256027 |
| 1735688400 | 21.3 | 0 | 0.00 | 21.36 | 21.4199 | 21.24 | 390938 |
| 1735602000 | 21.3 | 0.16 | 0.76 | 20.95 | 21.36 | 20.95 | 268179 |
| 1735342800 | 21.14 | 0.04 | 0.19 | 21.0857 | 21.2131 | 21.06 | 202855 |
| 1735256400 | 21.1 | -0.04 | -0.19 | 21.04 | 21.17 | 21.04 | 158244 |
| 1735077840 | 21.14 | 0.21 | 1.00 | 20.93 | 21.14 | 20.92 | 83077 |
| 1734997200 | 20.93 | -0.07 | -0.33 | 20.91 | 21.01 | 20.6601 | 310237 |
| 1734738000 | 21 | 0.2 | 0.96 | 20.75 | 21.13 | 20.6905 | 470447 |
| 1734651600 | 20.8 | 0.39 | 1.91 | 20.565 | 20.88 | 20.475 | 471246 |
| 1734565200 | 20.41 | -0.28 | -1.35 | 20.68 | 20.96 | 20.38 | 310088 |
| 1734478800 | 20.69 | 0.04 | 0.19 | 20.525 | 20.76 | 20.4809 | 282698 |
| 1734392400 | 20.65 | -0.72 | -3.37 | 20.868 | 20.88 | 20.55 | 490040 |
| 1734133200 | 21.37 | 0.01 | 0.05 | 21.3627 | 21.39 | 21.28 | 295835 |
| 1734046800 | 21.36 | -0.04 | -0.19 | 21.4699 | 21.49 | 21.33 | 252414 |
| 1733960400 | 21.4 | -0.06 | -0.28 | 21.4 | 21.47 | 21.35 | 126703 |
| 1733874000 | 21.46 | -0.01 | -0.05 | 21.485 | 21.51 | 21.34 | 247767 |
| 1733787600 | 21.47 | -0.13 | -0.60 | 21.685 | 21.71 | 21.42 | 332142 |
| 1733528400 | 21.6 | 0.1 | 0.47 | 21.53 | 21.64 | 21.42 | 211894 |
| 1733442000 | 21.5 | -0.02 | -0.09 | 21.5 | 21.52 | 21.26 | 363572 |
| 1733355600 | 21.52 | 0.11 | 0.51 | 21.38 | 21.54 | 21.23 | 216994 |
| 1733269200 | 21.41 | -0.04 | -0.19 | 21.545 | 21.57 | 21.27 | 313126 |
| 1733182800 | 21.45 | -0.03 | -0.14 | 21.51 | 21.71 | 21.39 | 489637 |
| 1732917840 | 21.48 | 0.29 | 1.37 | 21.24 | 21.75 | 21.22 | 380335 |
| 1732750800 | 21.19 | 0.25 | 1.19 | 20.92 | 21.23 | 20.92 | 263390 |
| 1732664400 | 20.94 | 0 | 0.00 | 20.82 | 21.06 | 20.82 | 181207 |
| 1732578000 | 20.94 | 0.16 | 0.77 | 20.87 | 20.99 | 20.8383 | 375601 |
| 1732318800 | 20.78 | 0.22 | 1.07 | 20.65 | 20.88 | 20.65 | 365835 |
| 1732232400 | 20.56 | 0.08 | 0.39 | 20.5275 | 20.6475 | 20.46 | 239934 |
| 1732146000 | 20.48 | -0.07 | -0.34 | 20.54 | 20.58 | 20.365 | 230139 |
| 1732059600 | 20.55 | 0.05 | 0.24 | 20.41 | 20.59 | 20.37 | 206908 |
| 1731973200 | 20.5 | 0.14 | 0.69 | 20.4 | 20.52 | 20.33 | 208869 |
| 1731714000 | 20.36 | 0.1 | 0.49 | 20.3499 | 20.37 | 20.2493 | 241735 |
| 1731627600 | 20.26 | -0.14 | -0.69 | 20.35 | 20.421 | 20.2 | 241552 |
| 1731541200 | 20.4 | 0.02 | 0.10 | 20.35 | 20.55 | 20.32 | 282376 |
| 1731454800 | 20.38 | 0 | 0.00 | 20.36 | 20.495 | 20.29 | 419911 |
| 1731368400 | 20.38 | 0.06 | 0.30 | 20.32 | 20.49 | 20.31 | 417966 |
| 1731109200 | 20.32 | 0.53 | 2.68 | 19.77 | 20.37 | 19.69 | 589690 |
| 1731022800 | 19.79 | -0.47 | -2.32 | 20.16 | 20.17 | 19.74 | 685427 |
| 1730936400 | 20.26 | 0.07 | 0.35 | 20.22 | 20.4 | 19.69 | 973959 |
| 1730850000 | 20.19 | 0.14 | 0.70 | 20.075 | 20.19 | 19.96 | 415710 |
| 1730763600 | 20.05 | -0.21 | -1.04 | 20.27 | 20.27 | 19.87 | 485475 |
| 1730500800 | 20.26 | -0.14 | -0.69 | 20.42 | 20.44 | 20.15 | 420146 |
| 1730414400 | 20.4 | -0.01 | -0.05 | 20.44 | 20.51 | 20.34 | 323731 |
| 1730328000 | 20.41 | -0.03 | -0.15 | 20.43 | 20.5198 | 20.3701 | 243577 |
| 1730241600 | 20.44 | -0.13 | -0.63 | 20.535 | 20.54 | 20.33 | 289571 |
| 1730155200 | 20.57 | -0.1 | -0.48 | 20.69 | 20.76 | 20.54 | 279737 |
| 1729896000 | 20.67 | -0.1 | -0.48 | 20.81 | 20.81 | 20.58 | 307247 |
| 1729809600 | 20.77 | 0.19 | 0.92 | 20.5 | 20.77 | 20.5 | 356395 |
| 1729723200 | 20.58 | -0.03 | -0.15 | 20.6 | 20.68 | 20.46 | 198265 |
| 1729636800 | 20.61 | -0.12 | -0.58 | 20.735 | 20.7708 | 20.58 | 198927 |
| 1729550400 | 20.73 | -0.1 | -0.48 | 20.78 | 20.833627 | 20.62 | 209833 |
| 1729291200 | 20.83 | 0.09 | 0.43 | 20.75 | 20.89 | 20.7 | 219106 |
| 1729204800 | 20.74 | -0.15 | -0.72 | 20.96 | 20.96 | 20.7105 | 197360 |
| 1729118400 | 20.89 | 0.27 | 1.31 | 20.71 | 20.9 | 20.69 | 207528 |
| 1729032000 | 20.62 | -0.02 | -0.10 | 20.76 | 20.76 | 20.59 | 237916 |
| 1728945600 | 20.64 | 0.14 | 0.68 | 20.52 | 20.68 | 20.4718 | 196413 |
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
