
Sinclair Inc (SBGI)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.26 | -1.76151761518 | 14.76 | 15.1 | 14.5 | 149783 | 14.89910403 | CS |
4 | -0.51 | -3.39773484344 | 15.01 | 15.25 | 14.07 | 176314 | 14.70194043 | CS |
12 | -3.71 | -20.3734211971 | 18.21 | 18.45 | 14.07 | 212140 | 15.98365352 | CS |
26 | 1.54 | 11.8827160494 | 12.96 | 18.455 | 12.22 | 299255 | 15.66764966 | CS |
52 | -1.24 | -7.87801778907 | 15.74 | 18.455 | 11.13 | 351902 | 14.33251948 | CS |
156 | -12.5 | -46.2962962963 | 27 | 31.04 | 9.39 | 578359 | 17.44369554 | CS |
260 | -14.6 | -50.1718213058 | 29.1 | 39.6 | 9.39 | 783979 | 20.59862393 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 14.5 | -0.31 | -2.09 | 14.95 | 15.0025 | 14.46 | 183830 |
1740094500 | 14.81 | -0.1 | -0.67 | 14.86 | 14.99 | 14.69 | 191112 |
1740008100 | 14.91 | 0 | 0.00 | 14.74 | 14.975 | 14.7 | 128997 |
1739921700 | 14.91 | -0.1 | -0.67 | 15.06 | 15.1 | 14.63 | 153190 |
1739576100 | 15.01 | 0.41 | 2.81 | 14.76 | 15.01 | 14.515 | 125831 |
1739489700 | 14.6 | 0.22 | 1.53 | 14.36 | 14.76 | 14.29 | 153736 |
1739403300 | 14.38 | -0.39 | -2.64 | 14.43 | 14.52 | 14.07 | 170040 |
1739316900 | 14.77 | 0.06 | 0.41 | 14.52 | 14.825 | 14.52 | 120654 |
1739230500 | 14.71 | 0.07 | 0.48 | 14.75 | 14.81 | 14.585 | 111943 |
1738971300 | 14.64 | -0.16 | -1.08 | 14.83 | 14.85 | 14.42 | 194166 |
1738884900 | 14.8 | 0.39 | 2.71 | 14.58 | 14.82 | 14.425 | 232318 |
1738798500 | 14.41 | -0.51 | -3.42 | 14.91 | 14.92 | 14.1 | 361203 |
1738712100 | 14.92 | 0.38 | 2.61 | 14.55 | 15.12 | 14.395 | 217126 |
1738625700 | 14.54 | -0.11 | -0.75 | 14.26 | 14.845 | 14.26 | 135248 |
1738366500 | 14.65 | -0.07 | -0.48 | 14.89 | 14.94 | 14.47 | 191318 |
1738280100 | 14.72 | 0.08 | 0.55 | 14.75 | 15.1 | 14.5 | 141528 |
1738193700 | 14.64 | 0.14 | 0.97 | 14.6 | 14.79 | 14.4 | 181236 |
1738107300 | 14.5 | -0.35 | -2.36 | 14.94 | 15 | 14.48 | 203081 |
1738020900 | 14.85 | -0.17 | -1.13 | 15.12 | 15.25 | 14.82 | 207175 |
1737761700 | 15.02 | 0.47 | 3.23 | 15.01 | 15.15 | 14.8837 | 130065 |
1737675300 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
1737588900 | 14.55 | 0.05 | 0.34 | 14.45 | 14.67 | 14.1312 | 291479 |
1737502500 | 14.5 | -0.25 | -1.69 | 14.77 | 14.91 | 14.39 | 203685 |
1737156900 | 14.75 | -0.1 | -0.67 | 15.04 | 15.17 | 14.62 | 203028 |
1737070500 | 14.85 | -0.79 | -5.05 | 15.48 | 15.675 | 14.84 | 239564 |
1736984100 | 15.64 | 0.07 | 0.45 | 16.03 | 16.085 | 15.49 | 180007 |
1736897700 | 15.57 | 0.02 | 0.13 | 15.63 | 15.93 | 15.43 | 201738 |
1736811300 | 15.55 | -0.1 | -0.64 | 15.49 | 15.93 | 15.39 | 172884 |
1736552100 | 15.65 | -0.9 | -5.44 | 16.219999 | 16.375 | 15.58 | 336518 |
1736379300 | 16.55 | -0.24 | -1.43 | 16.54 | 16.69 | 16.065 | 267670 |
1736292900 | 16.79 | -0.01 | -0.06 | 16.76 | 17.03 | 16.469999 | 229367 |
1736206500 | 16.8 | -0.34 | -1.98 | 17.15 | 17.325 | 16.735 | 180691 |
1735947300 | 17.14 | 0.15 | 0.88 | 16.93 | 17.2 | 16.469999 | 274250 |
1735860900 | 16.99 | 0.85 | 5.27 | 16.32 | 17 | 16.149999 | 221296 |
1735688100 | 16.14 | 0.51 | 3.26 | 15.87 | 16.19 | 15.6 | 236221 |
1735601700 | 15.63 | -0.19 | -1.20 | 15.66 | 15.855 | 15.45 | 181022 |
1735342500 | 15.82 | -0.25 | -1.56 | 16.07 | 16.3156 | 15.66 | 188621 |
1735256100 | 16.07 | 0.16 | 1.01 | 15.78 | 16.17 | 15.6501 | 159142 |
1735077840 | 15.91 | 0.04 | 0.25 | 15.99 | 15.99 | 15.68 | 100654 |
1734996900 | 15.87 | -0.21 | -1.31 | 15.99 | 16.135 | 15.72 | 205076 |
1734737700 | 16.079999 | -0.05 | -0.31 | 15.93 | 16.629999 | 15.9 | 650498 |
1734651300 | 16.129999 | -0.05 | -0.31 | 16.37 | 16.93 | 16.11 | 254046 |
1734564900 | 16.18 | -0.89 | -5.21 | 17.1 | 17.23 | 15.95 | 268502 |
1734478500 | 17.07 | -0.25 | -1.44 | 17.13 | 17.31 | 16.7501 | 235665 |
1734392100 | 17.32 | 0.1 | 0.58 | 17.2 | 17.62 | 17.2 | 144538 |
1734132900 | 17.22 | -0.14 | -0.81 | 17.31 | 17.36 | 16.96 | 286176 |
1734046500 | 17.36 | -0.47 | -2.64 | 17.93 | 18.36 | 17.35 | 225792 |
1733960100 | 17.83 | -0.47 | -2.57 | 18.41 | 18.41 | 17.74 | 275992 |
1733873700 | 18.3 | 0.66 | 3.74 | 17.64 | 18.33 | 17.34 | 212676 |
1733787300 | 17.64 | -0.44 | -2.43 | 18.06 | 18.45 | 17.5 | 274224 |
1733528100 | 18.08 | 0.44 | 2.49 | 17.74 | 18.1 | 17.67 | 178439 |
1733441700 | 17.64 | 0.04 | 0.23 | 17.68 | 17.73 | 17.43 | 169287 |
1733355300 | 17.6 | -0.07 | -0.40 | 17.6 | 17.83 | 17.04 | 336594 |
1733268900 | 17.67 | -0.2 | -1.12 | 17.74 | 17.89 | 17.48 | 209182 |
1733182500 | 17.87 | -0.45 | -2.46 | 17.96 | 18.09 | 17.54 | 180643 |
1732917840 | 18.32 | 0.27 | 1.50 | 18.21 | 18.41 | 18.04 | 130407 |
1732750500 | 18.05 | -0.06 | -0.33 | 18.09 | 18.455 | 17.92 | 229545 |
1732664100 | 18.11 | 0.06 | 0.33 | 18 | 18.13 | 17.76 | 211654 |
1732577700 | 18.05 | 0.76 | 4.40 | 17.42 | 18.275 | 17.42 | 452148 |
1732318500 | 17.29 | 0.12 | 0.70 | 17.18 | 17.53 | 17.13 | 244764 |
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