Hot Features
プレミアム
Simon Property Group, Inc. (SIMN34)
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 | 1.07 | 0.397651256132 | 269.08 | 270.61 | 261 | 232 | 267.39214388 | DR |
| 4 | -4.57 | -1.66351193943 | 274.72 | 284.99 | 254.54 | 282 | 270.64557032 | DR |
| 12 | 33.15 | 13.9873417722 | 237 | 284.99 | 232.14 | 279 | 260.98288706 | DR |
| 26 | 63.33 | 30.620829707 | 206.82 | 284.99 | 197.9 | 309 | 236.26815619 | DR |
| 52 | 97.11 | 56.1199722607 | 173.04 | 284.99 | 168.5 | 283 | 213.77298283 | DR |
| 156 | 46.68 | 20.8887098939 | 223.47 | 284.99 | 116.45 | 480 | 177.25945532 | DR |
| 260 | 120.71 | 80.7748929336 | 149.44 | 284.99 | 60.31 | 751 | 158.92430023 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735594200 | 264.6 | -1.89 | -0.71 | 265.17 | 269.04 | 261 | 152 |
| 1735334940 | 266.49 | -2.59 | -0.96 | 270.61 | 270.61 | 266.39 | 190 |
| 1735248540 | 269.08 | 3.62 | 1.36 | 269.08 | 269.64 | 265.22 | 353 |
| 1734989340 | 265.45999 | 0.78 | 0.29 | 267.61 | 268.06 | 261.66 | 185 |
| 1734730200 | 264.68 | 1.7 | 0.65 | 260.18 | 265.45999 | 254.54 | 361 |
| 1734643800 | 262.98 | -9.84 | -3.61 | 269.75 | 272.7 | 261.89999 | 130 |
| 1734557400 | 272.82 | -1.02 | -0.37 | 279.51 | 280.26 | 271.02999 | 460 |
| 1734470940 | 273.83999 | -4.73 | -1.70 | 275.5 | 281.68 | 273.83999 | 322 |
| 1734384540 | 278.57 | 0.08 | 0.03 | 272.92 | 278.57 | 271.58 | 157 |
| 1734125340 | 278.49 | 11.49 | 4.30 | 270 | 278.49 | 268.5 | 86 |
| 1734039000 | 267 | 2.4 | 0.91 | 262 | 269.88 | 260.2 | 104 |
| 1733952540 | 264.6 | -5.4 | -2.00 | 270 | 272.43 | 263.52 | 151 |
| 1733866140 | 270 | -6.57 | -2.38 | 277.48 | 277.92 | 270 | 1191 |
| 1733779740 | 276.57 | -1.18 | -0.42 | 277.75 | 277.98 | 273.12 | 133 |
| 1733520600 | 277.75 | 0.63 | 0.23 | 284.99 | 284.99 | 265 | 317 |
| 1733434200 | 277.12 | 2.4 | 0.87 | 274.72 | 280 | 269.22 | 223 |
| 1733347800 | 274.72 | 1.4 | 0.51 | 277.92 | 277.92 | 270.99 | 613 |
| 1733261340 | 273.32 | -0.5 | -0.18 | 270.99 | 276.75 | 270.99 | 135 |
| 1733174940 | 273.82 | -2.41 | -0.87 | 276.23 | 283.44 | 273.82 | 1506 |
| 1732915740 | 276.23 | -0.45 | -0.16 | 281.45 | 282.7 | 273.33 | 402 |
| 1732829400 | 276.68 | 3.68 | 1.35 | 277.41 | 277.92 | 272.18 | 64 |
| 1732743000 | 273 | 6.79 | 2.55 | 268.88 | 273 | 264.51 | 196 |
| 1732656600 | 266.20999 | 3.87 | 1.48 | 261.41 | 266.20999 | 259.02 | 55 |
| 1732570140 | 262.33999 | -1.12 | -0.43 | 267.54 | 267.54 | 262.33999 | 86 |
| 1732310940 | 263.45999 | -0.06 | -0.02 | 265.98 | 267.8 | 263.08 | 197 |
| 1732224600 | 263.52 | 2.74 | 1.05 | 257.93 | 265.58999 | 257.93 | 366 |
| 1732051800 | 260.77999 | 1.56 | 0.60 | 264.72 | 265.2 | 259.74 | 189 |
| 1731965340 | 259.22 | 0.26 | 0.10 | 257.93 | 261.11 | 257.93 | 170 |
| 1731619800 | 258.95999 | -2.08 | -0.80 | 258.48 | 262.08 | 258.24 | 207 |
| 1731533400 | 261.04 | 3.8 | 1.48 | 257.24 | 263.38 | 257.24 | 191 |
| 1731446940 | 257.24 | -3.02 | -1.16 | 260.26 | 262.86 | 257.24 | 209 |
| 1731360540 | 260.26 | 4.76 | 1.86 | 258.7 | 263.38 | 258.7 | 308 |
| 1731101400 | 255.5 | 4.97 | 1.98 | 245.51 | 258.5 | 245.51 | 128 |
| 1731014940 | 250.53 | 5.49 | 2.24 | 250.08 | 251.75 | 246.23 | 123 |
| 1730928600 | 245.04 | -4.46 | -1.79 | 256.5 | 258 | 245.04 | 172 |
| 1730842200 | 249.5 | 2.17 | 0.88 | 250.32 | 251.5 | 247.35 | 379 |
| 1730755800 | 247.33 | 1.25 | 0.51 | 246.28 | 247.33 | 244.5 | 50 |
| 1730496600 | 246.08 | 0.33 | 0.13 | 245.75 | 249.6 | 240.48 | 989 |
| 1730410200 | 245.75 | -2 | -0.81 | 250.21 | 250.21 | 244.46 | 498 |
| 1730323800 | 247.75 | -0.83 | -0.33 | 250 | 251 | 247.48 | 135 |
| 1730237340 | 248.58 | 1.14 | 0.46 | 242.49 | 248.58 | 242.49 | 58 |
| 1730151000 | 247.44 | 3.11 | 1.27 | 247.68 | 248.25 | 246.31 | 43 |
| 1729891800 | 244.33 | -0.43 | -0.18 | 245.01 | 245.55 | 244.33 | 529 |
| 1729805400 | 244.76 | -2.24 | -0.91 | 247 | 249.6 | 244.76 | 157 |
| 1729719000 | 247 | -3 | -1.20 | 250.2 | 251 | 246.45 | 70 |
| 1729632600 | 250 | 2.25 | 0.91 | 247.97 | 250.5 | 247.5 | 176 |
| 1729546140 | 247.75 | -3.5 | -1.39 | 246.22 | 252.25 | 246.22 | 76 |
| 1729287000 | 251.25 | 4.88 | 1.98 | 246.37 | 251.5 | 245.5 | 156 |
| 1729200540 | 246.37 | -0.39 | -0.16 | 249.23 | 250.8 | 246.15 | 159 |
| 1729114140 | 246.76 | -1.64 | -0.66 | 250.75 | 250.75 | 246.5 | 1075 |
| 1729027740 | 248.4 | 8.4 | 3.50 | 240 | 249.84 | 240 | 267 |
| 1728941340 | 240 | -0.01 | -0.00 | 242.42 | 242.42 | 238.32 | 156 |
| 1728682200 | 240.01 | 5.61 | 2.39 | 236.75 | 242.07 | 236.75 | 202 |
| 1728595740 | 234.4 | -1.15 | -0.49 | 237 | 237 | 232.14 | 81 |
| 1728509400 | 235.55 | 4.3 | 1.86 | 229.07 | 235.55 | 229.07 | 85 |
| 1728422940 | 231.25 | 1.24 | 0.54 | 231.14 | 231.25 | 230.23 | 150 |
| 1728336600 | 230.01 | -0.52 | -0.23 | 230.8 | 231.38 | 229.22 | 145 |
| 1728077400 | 230.53 | 1.22 | 0.53 | 229.32 | 231.25 | 228.23 | 349 |
| 1727991000 | 229.31 | 2.71 | 1.20 | 229.21 | 230.92 | 228.85 | 139 |
| 1727904540 | 226.6 | -4.78 | -2.07 | 231.15 | 231.15 | 226.6 | 104 |
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
