![Sangoma Technologies Corporation](/common/images/company/T_STC.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -0.760869565217 | 9.2 | 9.3 | 8.8 | 36107 | 8.99801016 | CS |
4 | -1.32 | -12.6315789474 | 10.45 | 11.5 | 8.41 | 34360 | 9.85259416 | CS |
12 | 0.61 | 7.15962441315 | 8.52 | 11.5 | 8.05 | 33328 | 9.74001673 | CS |
26 | 2.18 | 31.3669064748 | 6.95 | 11.5 | 6.76 | 36674 | 8.89606115 | CS |
52 | 4.05 | 79.7244094488 | 5.08 | 11.5 | 5.05 | 29880 | 8.05615896 | CS |
156 | -8.33 | -47.7090492554 | 17.46 | 20.35 | 3 | 34212 | 6.97514497 | CS |
260 | 5.14 | 128.822055138 | 3.99 | 29 | 3 | 34017 | 7.79256122 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739572800 | 9.13 | 0.2 | 2.24 | 8.88 | 9.14 | 8.85 | 4038 |
1739486400 | 8.93 | -0.07 | -0.78 | 9.07 | 9.07 | 8.83 | 28483 |
1739400000 | 9 | 0.05 | 0.56 | 8.85 | 9.09 | 8.85 | 9402 |
1739313600 | 8.95 | 0.02 | 0.22 | 8.92 | 9.01 | 8.9 | 13255 |
1739227200 | 8.93 | -0.13 | -1.43 | 9.01 | 9.01 | 8.82 | 42050 |
1738968000 | 9.06 | -0.12 | -1.31 | 9.2 | 9.3 | 8.8 | 87347 |
1738881600 | 9.18 | -1.17 | -11.30 | 9.85 | 9.85 | 8.41 | 142818 |
1738795200 | 10.35 | -0.15 | -1.43 | 10.63 | 10.63 | 10.3 | 12675 |
1738708800 | 10.5 | 0.62 | 6.28 | 10.37 | 10.5 | 10.25 | 15449 |
1738622400 | 9.88 | -0.36 | -3.52 | 9.91 | 10.2 | 9.5 | 24290 |
1738363200 | 10.24 | -0.28 | -2.66 | 10.565 | 10.565 | 10.15 | 42119 |
1738276800 | 10.52 | 0.55 | 5.52 | 9.89 | 10.55 | 9.89 | 27460 |
1738190400 | 9.97 | -0.46 | -4.41 | 10.4 | 10.4 | 9.9 | 63980 |
1738104000 | 10.43 | -0.26 | -2.43 | 10.69 | 10.8 | 10.39 | 16377 |
1738017600 | 10.69 | -0.28 | -2.55 | 10.85 | 11.01 | 10.59 | 24769 |
1737758400 | 10.97 | 0.03 | 0.27 | 10.94 | 11.19 | 10.93 | 16385 |
1737672000 | 10.94 | -0.1 | -0.91 | 11.04 | 11.12 | 10.94 | 22681 |
1737585600 | 11.04 | -0.16 | -1.43 | 11.11 | 11.5 | 11.03 | 37261 |
1737499200 | 11.2 | 0.09 | 0.81 | 11.05 | 11.2 | 10.79 | 37085 |
1737412800 | 11.11 | 0.46 | 4.32 | 10.62 | 11.11 | 10.62 | 11412 |
1737153600 | 10.65 | 0.13 | 1.24 | 10.45 | 10.69 | 10.45 | 11892 |
1737067200 | 10.52 | 0.23 | 2.24 | 10.34 | 10.95 | 10.2 | 51430 |
1736980800 | 10.29 | 0.28 | 2.80 | 10.12 | 10.35 | 10.09 | 48338 |
1736894400 | 10.01 | -0.05 | -0.50 | 10.06 | 10.11 | 10.01 | 15949 |
1736808000 | 10.06 | -0.14 | -1.37 | 10.02 | 10.12 | 10.01 | 17208 |
1736548800 | 10.2 | 0 | 0.00 | 10.2 | 10.38 | 10.07 | 59608 |
1736462400 | 10.2 | 0.06 | 0.59 | 10.25 | 10.27 | 10.05 | 11285 |
1736376000 | 10.14 | 0 | 0.00 | 10.19 | 10.24 | 10.1 | 8541 |
1736289600 | 10.14 | 0.28 | 2.84 | 9.8 | 10.17 | 9.77 | 316450 |
1736203200 | 9.86 | -0.14 | -1.40 | 9.88 | 9.93 | 9.86 | 2796 |
1735944000 | 10 | -0.04 | -0.40 | 10.05 | 10.05 | 9.97 | 35688 |
1735857600 | 10.04 | 0.04 | 0.40 | 10 | 10.12 | 10 | 10814 |
1735684800 | 10 | 0 | 0.00 | 10.26 | 10.26 | 9.98 | 14856 |
1735598400 | 10 | -0.2 | -1.96 | 10.19 | 10.19 | 9.97 | 31292 |
1735339200 | 10.2 | 0.18 | 1.80 | 10 | 10.27 | 9.95 | 20576 |
1735069200 | 10.02 | -0.03 | -0.30 | 9.92 | 10.1 | 9.92 | 4616 |
1734993600 | 10.05 | 0.05 | 0.50 | 10.05 | 10.06 | 9.95 | 20467 |
1734734400 | 10 | 0.22 | 2.25 | 9.51 | 10.27 | 9.51 | 58473 |
1734648000 | 9.78 | 0.3 | 3.16 | 9.46 | 9.9 | 9.46 | 40638 |
1734561600 | 9.48 | 0.31 | 3.38 | 9.2 | 9.58 | 9.2 | 23819 |
1734475200 | 9.17 | -0.53 | -5.46 | 9.88 | 9.88 | 9.17 | 7996 |
1734388800 | 9.7 | 0.36 | 3.85 | 9.07 | 9.8 | 9.07 | 12715 |
1734129600 | 9.34 | 0.08 | 0.86 | 9.38 | 9.38 | 9.18 | 10775 |
1734043200 | 9.26 | -0.18 | -1.91 | 9.44 | 9.44 | 9.26 | 2665 |
1733956800 | 9.44 | 0.15 | 1.61 | 9.28 | 9.5 | 9.28 | 24094 |
1733870400 | 9.2899999 | 0.33 | 3.68 | 8.96 | 9.2899999 | 8.8 | 39511 |
1733784000 | 8.96 | -0.1 | -1.10 | 9.06 | 9.06 | 8.9 | 27219 |
1733524800 | 9.06 | 0.36 | 4.14 | 8.69 | 9.06 | 8.69 | 22326 |
1733438400 | 8.7 | -0.21 | -2.36 | 8.9 | 8.91 | 8.69 | 36208 |
1733352000 | 8.91 | 0.27 | 3.12 | 8.26 | 8.99 | 8.26 | 42312 |
1733265600 | 8.64 | 0.37 | 4.47 | 8.15 | 8.64 | 8.1 | 53651 |
1733179200 | 8.27 | -0.27 | -3.16 | 8.59 | 8.59 | 8.05 | 22064 |
1732920000 | 8.5399999 | -0.05 | -0.58 | 8.6 | 8.64 | 8.44 | 9104 |
1732833600 | 8.59 | -0.03 | -0.35 | 8.61 | 8.61 | 8.5 | 6449 |
1732747200 | 8.6199999 | 0.05 | 0.58 | 8.65 | 8.69 | 8.55 | 33174 |
1732660800 | 8.57 | -0.13 | -1.49 | 8.49 | 8.8 | 8.49 | 31326 |
1732574400 | 8.7 | 0.1 | 1.16 | 8.72 | 8.8 | 8.65 | 28035 |
1732315200 | 8.6 | 0.1 | 1.18 | 8.52 | 8.77 | 8.52 | 10046 |
1732228800 | 8.5 | -0.26 | -2.97 | 8.88 | 8.88 | 8.44 | 1306996 |
1732142400 | 8.76 | -0.04 | -0.45 | 8.76 | 8.84 | 8.66 | 67666 |
1732056000 | 8.8 | 0.05 | 0.57 | 8.65 | 8.81 | 8.6199999 | 2247 |
1731969600 | 8.75 | -0.11 | -1.24 | 8.89 | 8.89 | 8.66 | 4537 |
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