Hot Features
プレミアム
Stem Inc (5QQ)
TG
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 | -0.69 | -9.72515856237 | 7.095 | 7.32 | 6.255 | 771 | 6.8184764 | DE |
| 4 | -2.29 | -26.3369752731 | 8.695 | 8.8249999 | 6.255 | 971 | 7.07599923 | DE |
| 12 | -1.38 | -17.7263969171 | 7.785 | 10.35 | 6.255 | 1472 | 8.18994922 | DE |
| 26 | -7.195 | -52.9044117647 | 13.6 | 18.5 | 6.255 | 2096 | 10.65480497 | DE |
| 52 | 1.171 | 22.3729461215 | 5.234 | 28 | 5.2089999 | 2978 | 13.43048216 | DE |
| 156 | -0.264 | -3.95861448493 | 6.669 | 28 | 5.2089999 | 2988 | 13.31529977 | DE |
| 260 | -0.264 | -3.95861448493 | 6.669 | 28 | 5.2089999 | 2988 | 13.31529977 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 6.325 | 0.07 | 1.12 | 6.415 | 6.415 | 6.275 | 816 |
| 1782419100 | 6.255 | -0.45 | -6.64 | 6.49 | 6.615 | 6.255 | 255 |
| 1782332700 | 6.7 | -0.06 | -0.89 | 6.77 | 6.78 | 6.7 | 1990 |
| 1782246300 | 6.76 | -0.14 | -2.03 | 6.76 | 6.76 | 6.76 | 5 |
| 1782159900 | 6.9 | -0.33 | -4.56 | 7.32 | 7.32 | 6.9 | 852 |
| 1781900700 | 7.23 | 0.47 | 6.87 | 7.095 | 7.23 | 7.095 | 754 |
| 1781814300 | 6.765 | -0.22 | -3.08 | 6.765 | 6.765 | 6.765 | 22 |
| 1781727900 | 6.98 | 0.46 | 6.97 | 6.765 | 7.095 | 6.765 | 2349 |
| 1781641500 | 6.525 | -0.31 | -4.47 | 6.64 | 6.745 | 6.525 | 20 |
| 1781555100 | 6.83 | 0.32 | 4.83 | 6.8 | 6.83 | 6.5 | 329 |
| 1781295900 | 6.515 | 0.14 | 2.12 | 6.49 | 6.695 | 6.49 | 64 |
| 1781209500 | 6.38 | 0 | 0.00 | 6.375 | 6.62 | 6.37 | 684 |
| 1781123100 | 6.38 | -0.36 | -5.34 | 6.59 | 6.765 | 6.38 | 2558 |
| 1781036700 | 6.74 | -0.08 | -1.10 | 6.675 | 6.875 | 6.505 | 330 |
| 1780950300 | 6.815 | 0.12 | 1.79 | 6.585 | 6.95 | 6.585 | 2463 |
| 1780691100 | 6.695 | -1.15 | -14.66 | 7.81 | 7.815 | 6.565 | 2613 |
| 1780604700 | 7.845 | -0.22 | -2.73 | 7.885 | 7.885 | 7.565 | 564 |
| 1780518300 | 8.065 | -0.67 | -7.67 | 8.5299999 | 8.765 | 7.895 | 1485 |
| 1780431900 | 8.735 | -0.07 | -0.74 | 8.61 | 8.8249999 | 8.535 | 239 |
| 1780345500 | 8.8 | 0.37 | 4.39 | 8.425 | 8.8 | 8.02 | 1504 |
| 1780086300 | 8.43 | -0.47 | -5.28 | 8.695 | 8.695 | 8.255 | 345 |
| 1779999900 | 8.9 | -0.06 | -0.67 | 8.88 | 8.9 | 8.88 | 1025 |
| 1779913500 | 8.96 | -0.07 | -0.78 | 8.76 | 9.15 | 8.76 | 1510 |
| 1779827100 | 9.0299999 | 0.91 | 11.21 | 8.395 | 9.07 | 8.395 | 782 |
| 1779740700 | 8.1199999 | 0 | 0.00 | 8.115 | 8.125 | 8.115 | 69 |
| 1779481500 | 8.1199999 | 0.37 | 4.77 | 7.975 | 8.125 | 7.825 | 730 |
| 1779395100 | 7.75 | 0.08 | 0.98 | 7.605 | 7.75 | 7.6 | 864 |
| 1779308700 | 7.675 | 0.26 | 3.51 | 7.42 | 7.675 | 7.3 | 933 |
| 1779222300 | 7.415 | 0.08 | 1.09 | 7.48 | 7.625 | 7.035 | 1876 |
| 1779135900 | 7.335 | -0.16 | -2.13 | 7.39 | 7.51 | 7.15 | 922 |
| 1778876700 | 7.495 | -0.35 | -4.40 | 8.0749999 | 8.0749999 | 7.465 | 284 |
| 1778790300 | 7.84 | 0.14 | 1.75 | 7.62 | 7.84 | 7.445 | 213 |
| 1778703900 | 7.705 | 0.15 | 1.99 | 7.505 | 7.78 | 7.505 | 843 |
| 1778617500 | 7.555 | -0.19 | -2.45 | 7.69 | 7.845 | 7.41 | 1132 |
| 1778531100 | 7.745 | 0.19 | 2.51 | 7.7 | 8.005 | 7.5 | 694 |
| 1778271900 | 7.555 | 0.21 | 2.86 | 7.405 | 7.84 | 7.33 | 2277 |
| 1778185500 | 7.345 | -1.64 | -18.21 | 7.26 | 7.95 | 7.245 | 6575 |
| 1778099100 | 8.98 | 0.1 | 1.13 | 9.125 | 9.31 | 8.895 | 1731 |
| 1778012700 | 8.88 | 0.01 | 0.11 | 8.6 | 9.24 | 8.6 | 1482 |
| 1777926300 | 8.8699999 | -0.21 | -2.31 | 9.09 | 9.3 | 8.67 | 1724 |
| 1777580700 | 9.08 | 0.48 | 5.58 | 8.8 | 9.1549999 | 8.8 | 537 |
| 1777494300 | 8.6 | -0.2 | -2.27 | 8.99 | 8.99 | 8.6 | 354 |
| 1777407900 | 8.8 | -0.83 | -8.62 | 9.555 | 9.585 | 8.8 | 1486 |
| 1777321500 | 9.63 | -0.42 | -4.18 | 9.625 | 9.91 | 9.625 | 1143 |
| 1777062300 | 10.05 | 0.4 | 4.09 | 9.75 | 10.05 | 9.5 | 381 |
| 1776975900 | 9.6549999 | -0.31 | -3.06 | 9.895 | 10.15 | 9.565 | 576 |
| 1776889500 | 9.96 | 0.2 | 2.00 | 9.35 | 10.35 | 9.35 | 3913 |
| 1776803100 | 9.765 | 0.21 | 2.14 | 9.505 | 9.9 | 9.505 | 1740 |
| 1776716700 | 9.56 | 0.2 | 2.08 | 8.985 | 9.56 | 8.985 | 802 |
| 1776457500 | 9.365 | 0.39 | 4.29 | 9.195 | 9.7799999 | 9.07 | 1268 |
| 1776371100 | 8.98 | 0.07 | 0.79 | 9.145 | 9.285 | 8.605 | 10744 |
| 1776284700 | 8.91 | 0.46 | 5.38 | 8.6999999 | 9.25 | 8.695 | 1282 |
| 1776198300 | 8.455 | 0.58 | 7.30 | 8.115 | 8.455 | 8.115 | 705 |
| 1776111900 | 7.88 | -0.5 | -5.91 | 8.085 | 8.085 | 7.88 | 1167 |
| 1775852700 | 8.375 | 0.03 | 0.36 | 8.235 | 8.385 | 8.22 | 3465 |
| 1775766300 | 8.345 | -0.05 | -0.60 | 8.205 | 8.345 | 7.8 | 3472 |
| 1775679900 | 8.395 | 1.05 | 14.22 | 8.3 | 8.395 | 8.055 | 4637 |
| 1775593500 | 7.35 | -0.15 | -2.00 | 7.785 | 7.935 | 7.35 | 1136 |
| 1775161500 | 7.5 | 0 | 0.00 | 7.6 | 7.6 | 7.5 | 3188 |
| 1775075100 | 7.5 | -0.1 | -1.32 | 7.7 | 7.75 | 7.5 | 2258 |
| 1774988700 | 7.6 | 0.3 | 4.11 | 7.2 | 7.7 | 7.2 | 4071 |
| 1774902300 | 7.3 | -0.35 | -4.58 | 7.55 | 7.9 | 7.15 | 8045 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
