Hot Features
プレミアム
Stellus Capital Investment Corp (GO0)
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 | -0.271 | -3.45398929391 | 7.846 | 7.846 | 7.351 | 849 | 7.61083102 | DE |
| 4 | -0.632 | -7.70074326794 | 8.207 | 8.343 | 7.351 | 3321 | 7.86014403 | DE |
| 12 | 0.106 | 1.41919935734 | 7.469 | 8.6 | 7.351 | 1857 | 7.92377831 | DE |
| 26 | -3.177 | -29.5479910714 | 10.752 | 11.68 | 7.351 | 1716 | 9.04051867 | DE |
| 52 | -4.049 | -34.8331039229 | 11.624 | 13.278 | 7.351 | 1257 | 9.83517385 | DE |
| 156 | -4.365 | -36.5577889447 | 11.94 | 14.93 | 7.351 | 1012 | 11.14170385 | DE |
| 260 | -4.365 | -36.5577889447 | 11.94 | 14.93 | 7.351 | 1012 | 11.14170385 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 7.682 | -0.02 | -0.30 | 7.73 | 7.73 | 7.682 | 597 |
| 1780604700 | 7.705 | 0.21 | 2.73 | 7.5 | 7.705 | 7.351 | 707 |
| 1780518300 | 7.5 | -0.27 | -3.46 | 7.75 | 7.775 | 7.5 | 2124 |
| 1780431900 | 7.769 | 0.07 | 0.90 | 7.703 | 7.769 | 7.703 | 509 |
| 1780345500 | 7.7 | -0.07 | -0.84 | 7.76 | 7.8 | 7.7 | 783 |
| 1780086300 | 7.765 | -0.16 | -1.96 | 7.846 | 7.846 | 7.688 | 120 |
| 1779999900 | 7.92 | 0.07 | 0.93 | 7.916 | 8 | 7.916 | 6720 |
| 1779913500 | 7.847 | 0.05 | 0.60 | 7.837 | 7.847 | 7.751 | 2230 |
| 1779827100 | 7.8 | -0.01 | -0.15 | 7.811 | 7.901 | 7.8 | 2226 |
| 1779740700 | 7.812 | -0.11 | -1.36 | 7.922 | 7.93 | 7.809 | 1075 |
| 1779481500 | 7.92 | 0.02 | 0.25 | 7.906 | 7.92 | 7.906 | 248 |
| 1779395100 | 7.9 | 0.13 | 1.61 | 7.793 | 7.914 | 7.793 | 551 |
| 1779308700 | 7.775 | -0.06 | -0.74 | 7.794 | 7.821 | 7.75 | 7041 |
| 1779222300 | 7.833 | 0 | 0.03 | 7.802 | 7.874 | 7.76 | 6109 |
| 1779135900 | 7.831 | 0.05 | 0.67 | 7.802 | 7.831 | 7.662 | 1393 |
| 1778876700 | 7.779 | -0.31 | -3.82 | 7.963 | 7.963 | 7.732 | 5158 |
| 1778790300 | 8.0879999 | 0.22 | 2.76 | 7.926 | 8.0879999 | 7.926 | 870 |
| 1778703900 | 7.871 | -0.08 | -1.01 | 7.931 | 7.95 | 7.871 | 17611 |
| 1778617500 | 7.951 | -0.24 | -2.92 | 8.101 | 8.15 | 7.95 | 8180 |
| 1778531100 | 8.19 | -0.11 | -1.28 | 8.26 | 8.343 | 8.159 | 2625 |
| 1778271900 | 8.2959999 | 0.1 | 1.17 | 8.207 | 8.2959999 | 8.194 | 137 |
| 1778185500 | 8.1999999 | -0.03 | -0.41 | 8.235 | 8.329 | 8.183 | 415 |
| 1778099100 | 8.234 | -0.15 | -1.73 | 8.424 | 8.424 | 8.158 | 1934 |
| 1778012700 | 8.379 | -0.07 | -0.83 | 8.486 | 8.486 | 8.367 | 396 |
| 1777926300 | 8.449 | 0.2 | 2.40 | 8.448 | 8.4499999 | 8.3219999 | 1019 |
| 1777580700 | 8.251 | 0.14 | 1.73 | 8.17 | 8.251 | 8.17 | 385 |
| 1777494300 | 8.111 | -0.12 | -1.47 | 8.237 | 8.4309999 | 8.111 | 2980 |
| 1777407900 | 8.2319999 | 0.02 | 0.28 | 8.162 | 8.25 | 8.162 | 1101 |
| 1777321500 | 8.209 | 0 | 0.00 | 8.209 | 8.209 | 8.209 | 0 |
| 1777062300 | 8.209 | 0 | 0.00 | 8.209 | 8.209 | 8.209 | 0 |
| 1776975900 | 8.209 | -0.1 | -1.17 | 8.395 | 8.4 | 8.11 | 3564 |
| 1776889500 | 8.3059999 | -0.02 | -0.24 | 8.6 | 8.6 | 8.3059999 | 2590 |
| 1776803100 | 8.326 | -0.19 | -2.28 | 8.36 | 8.542 | 8.326 | 804 |
| 1776716700 | 8.52 | 0.11 | 1.26 | 8.513 | 8.549 | 8.5 | 875 |
| 1776457500 | 8.414 | 0.03 | 0.32 | 8.348 | 8.425 | 8.348 | 145 |
| 1776371100 | 8.387 | -0.03 | -0.38 | 8.4789999 | 8.4789999 | 8.3059999 | 896 |
| 1776284700 | 8.419 | 0.19 | 2.33 | 8.269 | 8.436 | 8.1489999 | 983 |
| 1776198300 | 8.227 | 0.35 | 4.40 | 8.007 | 8.227 | 8.007 | 1111 |
| 1776111900 | 7.88 | -0.1 | -1.23 | 8.016 | 8.0239999 | 7.88 | 105 |
| 1775852700 | 7.978 | 0.07 | 0.83 | 7.915 | 8.0299999 | 7.915 | 652 |
| 1775766300 | 7.912 | -0.03 | -0.42 | 8.1519999 | 8.1519999 | 7.912 | 347 |
| 1775679900 | 7.945 | -0.11 | -1.30 | 8.1039999 | 8.154 | 7.945 | 420 |
| 1775593500 | 8.05 | 0.07 | 0.89 | 8.2319999 | 8.2319999 | 8.05 | 211 |
| 1775161500 | 7.979 | 0.14 | 1.77 | 7.963 | 7.979 | 7.901 | 244 |
| 1775075100 | 7.84 | -0.22 | -2.71 | 8.053 | 8.055 | 7.84 | 652 |
| 1774988700 | 8.058 | 0.14 | 1.72 | 7.993 | 8.058 | 7.993 | 405 |
| 1774902300 | 7.922 | 0.15 | 1.96 | 7.612 | 7.922 | 7.612 | 266 |
| 1774646700 | 7.77 | -0.25 | -3.15 | 8.1329999 | 8.1329999 | 7.77 | 1190 |
| 1774560300 | 8.023 | -0.1 | -1.18 | 8.185 | 8.185 | 8.023 | 145 |
| 1774473900 | 8.119 | 0.07 | 0.92 | 7.953 | 8.119 | 7.921 | 201 |
| 1774387500 | 8.045 | -0.07 | -0.86 | 8.094 | 8.094 | 8.045 | 501 |
| 1774301100 | 8.115 | -0.11 | -1.28 | 7.928 | 8.115 | 7.928 | 427 |
| 1774041900 | 8.22 | -0.29 | -3.37 | 8.22 | 8.22 | 8.22 | 100 |
| 1773955500 | 8.507 | 0.12 | 1.39 | 8.509 | 8.509 | 8.507 | 73 |
| 1773869100 | 8.39 | 0.45 | 5.63 | 8.028 | 8.4 | 8.028 | 1390 |
| 1773782700 | 7.943 | 0.44 | 5.89 | 7.66 | 7.943 | 7.451 | 1253 |
| 1773696300 | 7.501 | -0.08 | -1.00 | 7.833 | 7.833 | 7.501 | 6179 |
| 1773437100 | 7.577 | -0.05 | -0.62 | 7.469 | 7.871 | 7.435 | 1754 |
| 1773350700 | 7.624 | -0.63 | -7.63 | 8.0429999 | 8.0429999 | 7.505 | 4320 |
| 1773264300 | 8.254 | 0.14 | 1.69 | 8.116 | 8.254 | 8.116 | 1201 |
| 1773177900 | 8.117 | 0.06 | 0.77 | 8.0399999 | 8.22 | 8.0399999 | 532 |
| 1773091500 | 8.055 | -0.49 | -5.76 | 8.247 | 8.284 | 8.055 | 2871 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
