
Starwood Property Trust Inc (S2TW34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -0.212089077413 | 37.72 | 38.1 | 37.64 | 4 | 37.975 | DR |
4 | -0.22 | -0.581088219757 | 37.86 | 38.52 | 37.11 | 9 | 37.60789474 | DR |
12 | -3.36 | -8.19512195122 | 41 | 41.44 | 37.11 | 15 | 39.10595278 | DR |
26 | 0.4 | 1.07411385607 | 37.24 | 41.44 | 36.45 | 48 | 37.8975134 | DR |
52 | 5.34 | 16.5325077399 | 32.3 | 41.44 | 32.02 | 74 | 35.06881649 | DR |
156 | -3.86 | -9.30120481928 | 41.5 | 42 | 27.15 | 60 | 33.70227884 | DR |
260 | -5.22 | -12.1791880541 | 42.86 | 42.86 | 27.15 | 59 | 33.71045623 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740087000 | 37.64 | -0.4 | -1.05 | 37.64 | 37.64 | 37.64 | 11 |
1740000540 | 38.04 | 0 | 0.00 | 38.04 | 38.04 | 38.04 | 0 |
1739914140 | 38.04 | -0.06 | -0.16 | 37.8 | 38.04 | 37.76 | 8 |
1739827800 | 38.1 | 0 | 0.00 | 38.1 | 38.1 | 38.1 | 0 |
1739568600 | 38.1 | 0.34 | 0.90 | 38.1 | 38.1 | 38.1 | 1 |
1739482140 | 37.76 | 0.58 | 1.56 | 37.72 | 37.76 | 37.72 | 3 |
1739395740 | 37.18 | -0.34 | -0.91 | 37.18 | 37.18 | 37.18 | 1 |
1739309400 | 37.52 | 0.01 | 0.03 | 37.52 | 37.52 | 37.52 | 4 |
1739223000 | 37.51 | 0 | 0.00 | 37.51 | 37.51 | 37.51 | 0 |
1738963800 | 37.51 | 0 | 0.00 | 37.51 | 37.51 | 37.51 | 0 |
1738877400 | 37.51 | 0 | 0.00 | 37.51 | 37.51 | 37.51 | 0 |
1738791000 | 37.51 | 0 | 0.00 | 37.51 | 37.51 | 37.51 | 0 |
1738704600 | 37.51 | 0.01 | 0.03 | 37.11 | 37.51 | 37.11 | 4 |
1738618200 | 37.5 | -0.3 | -0.79 | 37.5 | 37.5 | 37.5 | 1 |
1738358940 | 37.8 | 0.05 | 0.13 | 37.73 | 37.8 | 37.73 | 6 |
1738272600 | 37.75 | 0 | 0.00 | 37.75 | 37.75 | 37.75 | 0 |
1738186200 | 37.75 | -0.29 | -0.76 | 37.75 | 37.75 | 37.75 | 1 |
1738099740 | 38.04 | 0.54 | 1.44 | 38.52 | 38.52 | 38.04 | 5 |
1738013340 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1737754140 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1737667740 | 37.5 | -1.98 | -5.02 | 37.86 | 37.86 | 37.5 | 61 |
1737581400 | 39.48 | 0 | 0.00 | 39.48 | 39.48 | 39.48 | 0 |
1737495000 | 39.48 | 0.15 | 0.38 | 39.48 | 39.48 | 39.48 | 1 |
1737408600 | 39.33 | 1.08 | 2.82 | 39.42 | 39.42 | 39.33 | 4 |
1737149340 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
1737062940 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
1736976540 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
1736890140 | 38.25 | 1 | 2.68 | 38.25 | 38.25 | 38.25 | 71 |
1736803740 | 37.25 | -0.31 | -0.83 | 37.11 | 37.25 | 37.11 | 28 |
1736544540 | 37.56 | -0.8 | -2.09 | 37.68 | 37.68 | 37.53 | 63 |
1736458140 | 38.36 | -0.17 | -0.44 | 38.44 | 38.44 | 38.36 | 10 |
1736371800 | 38.53 | 0 | 0.00 | 38.53 | 38.53 | 38.53 | 0 |
1736285400 | 38.53 | -0.87 | -2.21 | 38.53 | 38.53 | 38.53 | 2 |
1736198940 | 39.4 | -0.28 | -0.71 | 39.86 | 39.86 | 39.16 | 52 |
1735939740 | 39.68 | 0.48 | 1.22 | 39.68 | 39.68 | 39.68 | 5 |
1735853400 | 39.2 | -0.71 | -1.78 | 39.2 | 39.2 | 39.2 | 1 |
1735594200 | 39.91 | 0.43 | 1.09 | 39.89 | 39.91 | 39.89 | 30 |
1735334940 | 39.48 | 0 | 0.00 | 39.48 | 39.48 | 39.48 | 0 |
1735248540 | 39.48 | -0.47 | -1.18 | 39.48 | 39.48 | 39.48 | 20 |
1734989340 | 39.95 | 0.75 | 1.91 | 39.95 | 39.95 | 39.95 | 1 |
1734730200 | 39.2 | -0.81 | -2.02 | 39.01 | 39.2 | 39.01 | 4 |
1734643800 | 40.01 | -0.5 | -1.23 | 40.01 | 40.01 | 40.01 | 2 |
1734557400 | 40.51 | 0 | 0.00 | 40.99 | 40.99 | 40.51 | 4 |
1734470940 | 40.51 | -0.57 | -1.39 | 41.4 | 41.4 | 40.51 | 8 |
1734384540 | 41.08 | 0.2 | 0.49 | 40.88 | 41.08 | 40.88 | 10 |
1734125340 | 40.88 | 0.38 | 0.94 | 40.88 | 40.88 | 40.88 | 2 |
1734039000 | 40.5 | 0.48 | 1.20 | 40.5 | 40.5 | 40.5 | 1 |
1733952540 | 40.02 | -0.9 | -2.20 | 40.51 | 40.51 | 40.02 | 7 |
1733866140 | 40.92 | -0.52 | -1.25 | 40.92 | 40.92 | 40.92 | 3 |
1733779740 | 41.44 | 0.68 | 1.67 | 41.1 | 41.44 | 41.1 | 22 |
1733520600 | 40.76 | 0.8 | 2.00 | 40.6 | 40.76 | 40.28 | 20 |
1733434200 | 39.96 | -0.28 | -0.70 | 40.12 | 40.12 | 39.8 | 8 |
1733347800 | 40.24 | -0.38 | -0.94 | 40.48 | 40.48 | 40.24 | 73 |
1733261340 | 40.62 | -0.24 | -0.59 | 40.62 | 40.62 | 40.62 | 5 |
1733174940 | 40.86 | 0.91 | 2.28 | 41 | 41 | 40.86 | 41 |
1732915800 | 39.95 | 0 | 0.00 | 39.95 | 39.95 | 39.95 | 0 |
1732829400 | 39.95 | 0 | 0.00 | 39.95 | 39.95 | 39.95 | 0 |
1732743000 | 39.95 | 1.07 | 2.75 | 39.8 | 39.95 | 39.2 | 12 |
1732656540 | 38.88 | 0 | 0.00 | 38.88 | 38.88 | 38.88 | 0 |
1732570140 | 38.88 | 0.04 | 0.10 | 38.88 | 38.88 | 38.88 | 3 |
1732310940 | 38.84 | 0.44 | 1.15 | 38.84 | 38.84 | 38.84 | 1 |
1732224600 | 38.4 | 1.04 | 2.78 | 38.4 | 38.4 | 38.4 | 15 |
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