Hot Features
プレミアム
Stride Inc (L2RN34)
BOV
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 | 0.85 | 0.521472392638 | 163 | 163.88 | 160.38 | 33 | 161.726 | DR |
| 4 | 3.21 | 1.99825697211 | 160.64 | 181.35 | 159.5 | 63 | 164.09786047 | DR |
| 12 | 51.98 | 46.4646464646 | 111.87 | 181.35 | 90.91 | 143 | 132.02461141 | DR |
| 26 | 45.6 | 38.5623678647 | 118.25 | 181.35 | 90.91 | 140 | 132.00586663 | DR |
| 52 | 91.85 | 127.569444444 | 72 | 181.35 | 67.59 | 225 | 92.29090418 | DR |
| 156 | 106.12 | 183.821236792 | 57.73 | 181.35 | 42 | 234 | 80.89276465 | DR |
| 260 | 106.12 | 183.821236792 | 57.73 | 181.35 | 42 | 234 | 80.89276465 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 160.38 | -0.12 | -0.07 | 160.38 | 160.38 | 160.38 | 20 |
| 1734730200 | 160.5 | -2.5 | -1.53 | 160.5 | 160.5 | 160.5 | 30 |
| 1734643800 | 163 | -1.97 | -1.19 | 163 | 163 | 163 | 50 |
| 1734557400 | 164.97 | -2.63 | -1.57 | 168.04 | 168.04 | 164.97 | 12 |
| 1734470940 | 167.6 | 4.97 | 3.06 | 167.6 | 167.6 | 167.6 | 10 |
| 1734384540 | 162.63 | 0.83 | 0.51 | 162.6 | 162.63 | 162.6 | 51 |
| 1734125340 | 161.8 | 2.3 | 1.44 | 160.63999 | 161.8 | 160.63999 | 50 |
| 1734039000 | 159.5 | -1.35 | -0.84 | 159.5 | 159.5 | 159.5 | 10 |
| 1733952540 | 160.85 | -1.15 | -0.71 | 160.85 | 160.85 | 160.85 | 10 |
| 1733866140 | 162 | -2.73 | -1.66 | 162 | 162 | 162 | 70 |
| 1733779740 | 164.72999 | -5.27 | -3.10 | 170 | 170 | 163.41999 | 151 |
| 1733520600 | 170 | 4.45 | 2.69 | 170 | 170 | 170 | 120 |
| 1733434200 | 165.55 | -3.6 | -2.13 | 165.55 | 165.55 | 165.55 | 70 |
| 1733347800 | 169.15 | 2.9 | 1.74 | 181.35 | 181.35 | 168.13 | 99 |
| 1733261340 | 166.25 | 5.9 | 3.68 | 163.36 | 166.25 | 163.36 | 71 |
| 1733174940 | 160.35 | 0.35 | 0.22 | 160.1 | 160.35 | 160.1 | 220 |
| 1732915740 | 160 | 4.2 | 2.70 | 160.63999 | 160.63999 | 160 | 31 |
| 1732829400 | 155.8 | 0 | 0.00 | 155.8 | 155.8 | 155.8 | 0 |
| 1732743000 | 155.8 | 0 | 0.00 | 155.8 | 155.8 | 155.8 | 0 |
| 1732656600 | 155.8 | 2.8 | 1.83 | 155.8 | 155.8 | 155.8 | 58 |
| 1732570140 | 153 | 4.95 | 3.34 | 153 | 153 | 153 | 40 |
| 1732310940 | 148.05 | -2.75 | -1.82 | 148.05 | 148.05 | 148.05 | 40 |
| 1732224600 | 150.8 | 4.1 | 2.79 | 150.8 | 150.8 | 150.8 | 30 |
| 1732051800 | 146.69999 | -0.8 | -0.54 | 146 | 146.69999 | 146 | 45 |
| 1731965340 | 147.5 | 2.35 | 1.62 | 147.5 | 147.5 | 147.5 | 30 |
| 1731619800 | 145.15 | -2.16 | -1.47 | 145.15 | 145.15 | 145.15 | 90 |
| 1731533400 | 147.31 | -1.34 | -0.90 | 147.31 | 147.31 | 147.31 | 80 |
| 1731446940 | 148.65 | 2.6 | 1.78 | 141 | 148.65 | 141 | 110 |
| 1731360540 | 146.05 | -2.21 | -1.49 | 148.26 | 148.26 | 146.05 | 97 |
| 1731101400 | 148.26 | 7.26 | 5.15 | 146 | 148.8 | 143.69999 | 150 |
| 1731014940 | 141 | 1.53 | 1.10 | 140.84 | 141.4 | 140.84 | 71 |
| 1730928600 | 139.47 | 2.92 | 2.14 | 139.47 | 139.47 | 139.47 | 60 |
| 1730842200 | 136.55 | 1.05 | 0.77 | 136.55 | 136.55 | 136.55 | 190 |
| 1730755800 | 135.5 | -0.25 | -0.18 | 135.5 | 135.5 | 135.5 | 150 |
| 1730496600 | 135.75 | -1.85 | -1.34 | 135.75 | 135.75 | 135.75 | 250 |
| 1730410200 | 137.6 | 1.8 | 1.33 | 135.8 | 137.6 | 135.8 | 300 |
| 1730323800 | 135.8 | 6.52 | 5.04 | 135.59 | 135.8 | 135.59 | 305 |
| 1730237340 | 129.28 | -0.96 | -0.74 | 129.28 | 129.28 | 129.28 | 290 |
| 1730151000 | 130.24 | -0.17 | -0.13 | 130.24 | 130.24 | 130.24 | 270 |
| 1729891800 | 130.41 | 0.41 | 0.32 | 130.41 | 130.41 | 130.41 | 270 |
| 1729805400 | 130 | 4.09 | 3.25 | 128.69999 | 130 | 128.69999 | 250 |
| 1729719000 | 125.91 | 34.51 | 37.76 | 113.01 | 126 | 113.01 | 1254 |
| 1729632600 | 91.4 | -1.05 | -1.14 | 91.89 | 91.89 | 91.4 | 8 |
| 1729546140 | 92.45 | -0.15 | -0.16 | 91.8 | 92.7 | 91.8 | 31 |
| 1729287000 | 92.6 | 1.69 | 1.86 | 93 | 93 | 92.6 | 7 |
| 1729200540 | 90.91 | -0.5 | -0.55 | 90.91 | 90.91 | 90.91 | 5 |
| 1729114140 | 91.41 | -16.17 | -15.03 | 92.3 | 92.3 | 91.3 | 1017 |
| 1729027800 | 107.58 | 0 | 0.00 | 107.58 | 107.58 | 107.58 | 0 |
| 1728941400 | 107.58 | 0 | 0.00 | 107.58 | 107.58 | 107.58 | 0 |
| 1728682200 | 107.58 | 0 | 0.00 | 107.58 | 107.58 | 107.58 | 0 |
| 1728595800 | 107.58 | 0 | 0.00 | 107.58 | 107.58 | 107.58 | 0 |
| 1728509400 | 107.58 | 0 | 0.00 | 107.58 | 107.58 | 107.58 | 0 |
| 1728423000 | 107.58 | 0 | 0.00 | 107.58 | 107.58 | 107.58 | 0 |
| 1728336600 | 107.58 | -9.02 | -7.74 | 111.87 | 111.87 | 107.58 | 2 |
| 1728077340 | 116.6 | 0 | 0.00 | 116.6 | 116.6 | 116.6 | 0 |
| 1727990940 | 116.6 | 0 | 0.00 | 116.6 | 116.6 | 116.6 | 0 |
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
