Hot Features
プレミアム
Stem Inc (5QQ0)
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 | -0.019 | -4.45069102834 | 0.4269 | 0.466 | 0.3702 | 65364 | 0.43138471 | DE |
| 4 | -0.1583 | -27.9583186153 | 0.5662 | 0.68 | 0.3702 | 71991 | 0.52388762 | DE |
| 12 | 0.0878 | 27.4289284599 | 0.3201 | 1.58 | 0.3 | 129916 | 0.71269397 | DE |
| 26 | -0.0029 | -0.70593962999 | 0.4108 | 1.58 | 0.2701 | 87647 | 0.60171264 | DE |
| 52 | -1.6821 | -80.4832535885 | 2.09 | 2.105 | 0.2701 | 58308 | 0.71891964 | DE |
| 156 | -4.4171 | -91.5461139896 | 4.825 | 4.94 | 0.2701 | 49109 | 1.25540257 | DE |
| 260 | -4.4171 | -91.5461139896 | 4.825 | 4.94 | 0.2701 | 49109 | 1.25540257 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741382820 | 0.3708 | -0.0354 | -8.71 | 0.406 | 0.4167 | 0.3701999 | 19188 |
| 1741296420 | 0.4062 | -0.0507 | -11.10 | 0.4597 | 0.4597 | 0.4048 | 27769 |
| 1741210020 | 0.4569 | 0.0185 | 4.22 | 0.4149 | 0.466 | 0.3801 | 104540 |
| 1741123620 | 0.4384 | 0.0525 | 13.60 | 0.383 | 0.4384 | 0.3706 | 121318 |
| 1741037220 | 0.3859 | -0.0209 | -5.14 | 0.4051 | 0.4306 | 0.3859 | 48789 |
| 1740778020 | 0.4068 | -0.0232 | -5.40 | 0.4269 | 0.4269 | 0.4013 | 24403 |
| 1740691620 | 0.43 | -0.0658 | -13.27 | 0.4914 | 0.4979 | 0.4228 | 43671 |
| 1740605220 | 0.4958 | 0.0128 | 2.65 | 0.4968 | 0.5058 | 0.483 | 12447 |
| 1740518820 | 0.483 | -0.027 | -5.29 | 0.5042 | 0.5154 | 0.4635 | 35895 |
| 1740432420 | 0.51 | -0.0522 | -9.28 | 0.5305999 | 0.5584 | 0.51 | 22922 |
| 1740173220 | 0.5622 | -0.0582 | -9.38 | 0.637 | 0.6452 | 0.55 | 113358 |
| 1740086820 | 0.6203999 | -0.0196 | -3.06 | 0.6001999 | 0.65 | 0.5656 | 57799 |
| 1740000420 | 0.64 | 0.0606 | 10.46 | 0.5981999 | 0.68 | 0.5692 | 312961 |
| 1739914020 | 0.5794 | 0.0883 | 17.98 | 0.4961 | 0.5844 | 0.4904 | 44072 |
| 1739827620 | 0.4911 | 0.0077 | 1.59 | 0.4889 | 0.5162 | 0.4889 | 63060 |
| 1739568420 | 0.4834 | -0.0368 | -7.07 | 0.5144 | 0.5598 | 0.4833 | 147938 |
| 1739482020 | 0.5202 | 0.0565 | 12.18 | 0.47 | 0.5312 | 0.4621 | 28575 |
| 1739395620 | 0.4637 | -0.0164 | -3.42 | 0.498 | 0.4996 | 0.4541 | 40210 |
| 1739309220 | 0.4801 | -0.0671 | -12.26 | 0.5454 | 0.562 | 0.4801 | 104605 |
| 1739222820 | 0.5472 | -0.0124 | -2.22 | 0.5386 | 0.5659999 | 0.5342 | 10383 |
| 1738963620 | 0.5596 | 0.0238 | 4.44 | 0.5662 | 0.5698 | 0.5292 | 75102 |
| 1738877220 | 0.5358 | -0.0202 | -3.63 | 0.5402 | 0.5782 | 0.5356 | 14029 |
| 1738790820 | 0.556 | -0.0118 | -2.08 | 0.5576 | 0.6122 | 0.5426 | 23605 |
| 1738704420 | 0.5678 | -0.025 | -4.22 | 0.585 | 0.619 | 0.55 | 34957 |
| 1738618020 | 0.5928 | 0.0380001 | 6.85 | 0.5354 | 0.6061999 | 0.522 | 36918 |
| 1738358820 | 0.5547999 | -0.009 | -1.60 | 0.5426 | 0.5986 | 0.5305999 | 45355 |
| 1738272420 | 0.5638 | -0.0238 | -4.05 | 0.5802 | 0.65 | 0.5416 | 68039 |
| 1738186020 | 0.5876 | -0.0286 | -4.64 | 0.6001999 | 0.678 | 0.5744 | 53474 |
| 1738099620 | 0.6162 | -0.0362 | -5.55 | 0.7126 | 0.7264 | 0.6028 | 75460 |
| 1738013220 | 0.6524 | -0.1014 | -13.45 | 0.7542 | 0.774 | 0.6402 | 109861 |
| 1737754020 | 0.7538 | 0.0954 | 14.49 | 0.6758 | 0.7848 | 0.6316 | 49752 |
| 1737667620 | 0.6584 | 0.0218 | 3.42 | 0.6402 | 0.7352 | 0.619 | 45956 |
| 1737581220 | 0.6366 | -0.0512 | -7.44 | 0.6352 | 0.6796 | 0.5802 | 27429 |
| 1737494820 | 0.6878 | 0.0216 | 3.24 | 0.666 | 0.7276 | 0.6 | 396803 |
| 1737408420 | 0.6662 | -0.0296 | -4.25 | 0.6806 | 0.6806 | 0.6662 | 12153 |
| 1737149220 | 0.6958 | 0.0248 | 3.70 | 0.6986 | 0.7204 | 0.6384 | 127830 |
| 1737062820 | 0.671 | -0.0646 | -8.78 | 0.733 | 0.7846 | 0.671 | 61218 |
| 1736976420 | 0.7356 | -0.076 | -9.36 | 0.8144 | 0.8448 | 0.7302 | 115960 |
| 1736890020 | 0.8116 | 0.1576 | 24.10 | 0.7114 | 0.96 | 0.6808 | 249096 |
| 1736803620 | 0.654 | -0.1546 | -19.12 | 0.8 | 0.8 | 0.5604 | 177775 |
| 1736544420 | 0.8086 | 0.009 | 1.13 | 0.8 | 0.95 | 0.7754 | 105893 |
| 1736458020 | 0.7996 | -0.015 | -1.84 | 0.8048 | 0.8048 | 0.7522 | 77119 |
| 1736371620 | 0.8146 | -0.3849 | -32.09 | 1.0405 | 1.0914999 | 0.7802 | 421736 |
| 1736285220 | 1.1995 | 0.08 | 7.53 | 1.1505 | 1.2184999 | 1.0325 | 127801 |
| 1736198820 | 1.1155 | -0.03 | -2.45 | 1.0994999 | 1.58 | 1.0289999 | 480887 |
| 1735939620 | 1.1435 | 0.38 | 50.14 | 0.8402 | 1.176 | 0.726 | 740697 |
| 1735853220 | 0.7616 | -0.0472 | -5.84 | 0.6148 | 0.795 | 0.6 | 361474 |
| 1735594020 | 0.8088 | 0.2288001 | 39.45 | 0.8 | 0.99 | 0.712 | 328302 |
| 1735334820 | 0.5799999 | 0.2781999 | 92.18 | 0.3866 | 0.5799999 | 0.3704 | 630925 |
| 1734989220 | 0.3018 | -0.006 | -1.95 | 0.3146 | 0.3301 | 0.3018 | 149581 |
| 1734730020 | 0.3078 | -0.016 | -4.94 | 0.3109 | 0.3302 | 0.3 | 166715 |
| 1734643620 | 0.3237998 | 0.0037998 | 1.19 | 0.3358 | 0.3492 | 0.3125 | 13787 |
| 1734557220 | 0.32 | -0.0285 | -8.18 | 0.3384 | 0.3562 | 0.32 | 88398 |
| 1734470820 | 0.3484999 | 0.0077999 | 2.29 | 0.3368 | 0.3604 | 0.33 | 203251 |
| 1734384420 | 0.3407 | 0.0012 | 0.35 | 0.3497 | 0.3642 | 0.3244 | 31810 |
| 1734125220 | 0.3395 | 0.0141 | 4.33 | 0.3201 | 0.3395 | 0.3131998 | 51522 |
| 1734038820 | 0.3254 | 0.0043 | 1.34 | 0.3379 | 0.3583 | 0.3161 | 315931 |
| 1733952420 | 0.3211 | -0.036 | -10.08 | 0.3397 | 0.3570999 | 0.3211 | 17776 |
| 1733866020 | 0.3570999 | 0.0069999 | 2.00 | 0.3417 | 0.3570999 | 0.32 | 67174 |
| 1733779620 | 0.3501 | -0.0149 | -4.08 | 0.37 | 0.3895 | 0.3401 | 138707 |
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
