Hot Features
プレミアム
SL Green Realty Corp (S1LG34)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.33 | -0.142782969886 | 231.12 | 236.99 | 216.41 | 134 | 229.44565757 | DR |
| 4 | 5.73 | 2.5459877366 | 225.06 | 238.28 | 216.41 | 89 | 223.7235625 | DR |
| 12 | 40.21 | 21.0987511806 | 190.58 | 238.28 | 174.96 | 223 | 198.72809221 | DR |
| 26 | 94.29 | 69.0769230769 | 136.5 | 238.28 | 129.71 | 320 | 171.95635209 | DR |
| 52 | 147.83 | 178.194310511 | 82.96 | 238.28 | 79.98 | 304 | 149.41940454 | DR |
| 156 | 28.77 | 14.2411642412 | 202.02 | 261.96 | 50.5 | 246 | 113.24120761 | DR |
| 260 | 97.07 | 72.5919832486 | 133.72 | 261.96 | 50.5 | 213 | 121.8771028 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 230.79 | -1.83 | -0.79 | 236.99 | 236.99 | 230.79 | 410 |
| 1732224600 | 232.62 | 7.12 | 3.16 | 235.48 | 235.48 | 228.9 | 310 |
| 1732051800 | 225.5 | 7.26 | 3.33 | 219.56 | 225.5 | 217.8 | 8 |
| 1731965340 | 218.24 | -2.64 | -1.20 | 231.12 | 231.12 | 216.41 | 85 |
| 1731619800 | 220.88 | 0.22 | 0.10 | 223.52 | 223.52 | 220.88 | 12 |
| 1731533400 | 220.66 | -1.84 | -0.83 | 225.34 | 227.7 | 220.66 | 28 |
| 1731446940 | 222.5 | -12.56 | -5.34 | 233.24 | 234.36 | 222.5 | 75 |
| 1731360540 | 235.06 | 4 | 1.73 | 233.22 | 238.28 | 233.22 | 11 |
| 1731101400 | 231.06 | 0.48 | 0.21 | 230.69 | 234.78 | 230.69 | 35 |
| 1731014940 | 230.58 | 3.36 | 1.48 | 226.02 | 230.58 | 224.25 | 17 |
| 1730928600 | 227.22 | 4.72 | 2.12 | 229.1 | 233 | 222.5 | 152 |
| 1730842200 | 222.5 | 4.76 | 2.19 | 218.46 | 225.24 | 218.46 | 106 |
| 1730755800 | 217.74 | -1.82 | -0.83 | 219.56 | 219.56 | 217 | 60 |
| 1730496600 | 219.56 | 0.14 | 0.06 | 221.07 | 222.63 | 219.56 | 215 |
| 1730410200 | 219.42 | -0.83 | -0.38 | 228 | 228 | 219.42 | 174 |
| 1730323800 | 220.25 | -4.37 | -1.95 | 224.62 | 229 | 220.25 | 185 |
| 1730237340 | 224.62 | 3.49 | 1.58 | 221.54 | 224.62 | 219.56 | 12 |
| 1730151000 | 221.13 | 0.54 | 0.24 | 221.13 | 221.13 | 221.13 | 2 |
| 1729891800 | 220.59 | 0.72 | 0.33 | 225.06 | 225.06 | 218.9 | 113 |
| 1729805400 | 219.87 | 3.17 | 1.46 | 218.82 | 219.87 | 218.82 | 25 |
| 1729719000 | 216.7 | -2.86 | -1.30 | 215.16 | 218.15 | 215.16 | 43 |
| 1729632600 | 219.56 | 0.61 | 0.28 | 221.1 | 221.1 | 218.68 | 87 |
| 1729546140 | 218.95 | -5.12 | -2.29 | 226.23 | 226.23 | 218.95 | 967 |
| 1729287000 | 224.07 | 10.5 | 4.92 | 214.83 | 224.07 | 211.02 | 186 |
| 1729200540 | 213.57 | 12.37 | 6.15 | 202.65 | 213.57 | 202.44 | 627 |
| 1729114140 | 201.2 | -3 | -1.47 | 204 | 206.18 | 201.2 | 55 |
| 1729027740 | 204.2 | 8.4 | 4.29 | 196.31 | 205.18 | 196.31 | 174 |
| 1728941340 | 195.8 | 4.55 | 2.38 | 196.31 | 196.31 | 191.04 | 239 |
| 1728682200 | 191.25 | 5.81 | 3.13 | 189.78 | 193.04 | 189.78 | 53 |
| 1728595740 | 185.44 | -1.4 | -0.75 | 183.1 | 186.96 | 183.1 | 8 |
| 1728509400 | 186.84 | 2.84 | 1.54 | 180.32 | 187.74 | 180.32 | 291 |
| 1728422940 | 184 | 0.4 | 0.22 | 185.21 | 186.12 | 183.7 | 83 |
| 1728336600 | 183.6 | -2.03 | -1.09 | 184.32 | 184.32 | 179.88 | 35 |
| 1728077400 | 185.63 | 0.46 | 0.25 | 186.91 | 186.91 | 184.49 | 41 |
| 1727991000 | 185.17 | -2.93 | -1.56 | 189 | 189 | 185.17 | 5 |
| 1727904540 | 188.1 | -1.33 | -0.70 | 188.32 | 189.81 | 186.86 | 275 |
| 1727818200 | 189.43 | 0.63 | 0.33 | 187.51 | 189.43 | 187.51 | 18 |
| 1727731800 | 188.8 | 0.36 | 0.19 | 191.34 | 191.96 | 188.8 | 59 |
| 1727472600 | 188.44 | -0.29 | -0.15 | 191.95 | 191.95 | 188.44 | 7 |
| 1727386140 | 188.73 | -2.47 | -1.29 | 191.2 | 191.2 | 185.01 | 1596 |
| 1727299740 | 191.2 | -5.6 | -2.85 | 194.44 | 194.44 | 191.2 | 1511 |
| 1727213400 | 196.8 | -1.09 | -0.55 | 196 | 196.8 | 195.6 | 614 |
| 1727127000 | 197.89 | -0.29 | -0.15 | 199.2 | 199.2 | 197.89 | 28 |
| 1726867800 | 198.18 | 3.18 | 1.63 | 196.95 | 198.18 | 190.48 | 57 |
| 1726781400 | 195 | -1.5 | -0.76 | 196.1 | 197.8 | 194.25 | 11 |
| 1726695000 | 196.5 | 6.14 | 3.23 | 193.8 | 196.87 | 193.8 | 36 |
| 1726608600 | 190.36 | -1.53 | -0.80 | 195.32 | 195.32 | 190.36 | 3043 |
| 1726522200 | 191.89 | 0.37 | 0.19 | 191.52 | 191.89 | 191.52 | 99 |
| 1726263000 | 191.52 | 5.42 | 2.91 | 193.1 | 195.45 | 191.14 | 596 |
| 1726176540 | 186.1 | -1.91 | -1.02 | 195 | 195 | 186.1 | 20 |
| 1726090140 | 188.01 | 6.57 | 3.62 | 178.92 | 188.01 | 178.92 | 59 |
| 1726003740 | 181.44 | 5.12 | 2.90 | 180.23 | 181.44 | 180.23 | 4 |
| 1725917400 | 176.32 | 0.64 | 0.36 | 175.32 | 176.32 | 175.32 | 150 |
| 1725658200 | 175.68 | -2.52 | -1.41 | 175.86 | 176.43 | 174.96 | 64 |
| 1725571800 | 178.2 | -6.12 | -3.32 | 179.38 | 179.9 | 178.2 | 36 |
| 1725485400 | 184.32 | 3.22 | 1.78 | 183.24 | 184.32 | 183.24 | 12 |
| 1725399000 | 181.1 | -8.01 | -4.24 | 186.58 | 186.58 | 181.1 | 4 |
| 1725312600 | 189.11 | 3.14 | 1.69 | 194.99 | 194.99 | 189.11 | 3 |
| 1725053400 | 185.97 | 1.37 | 0.74 | 190.58 | 190.58 | 185.97 | 84 |
| 1724967000 | 184.6 | 0.28 | 0.15 | 184.6 | 184.6 | 184.6 | 2 |
| 1724880600 | 184.32 | 1.22 | 0.67 | 185.3 | 185.3 | 183.78 | 122 |
| 1724794140 | 183.1 | -2.14 | -1.16 | 180.97 | 183.64 | 180.97 | 85 |
| 1724707740 | 185.24 | 2 | 1.09 | 182.27 | 185.76 | 180 | 94 |
| 1724448600 | 183.24 | 5.15 | 2.89 | 182.83 | 183.24 | 182.83 | 26 |
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
