Hot Features
プレミアム
Madison Square Garden Sports Corp (MSGS)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 7.06 | 3.45046674161 | 204.61 | 211.81 | 200.95 | 128037 | 207.67951233 | CS |
| 4 | -4.83 | -2.23094688222 | 216.5 | 225.62 | 200.95 | 106786 | 213.24853292 | CS |
| 12 | -16.87 | -7.3816399755 | 228.54 | 237.9924 | 200.95 | 87529 | 220.20136864 | CS |
| 26 | 15.17 | 7.72010178117 | 196.5 | 237.9924 | 195.05 | 95559 | 216.21035569 | CS |
| 52 | 20.65 | 10.810386347 | 191.02 | 237.9924 | 178.21 | 105019 | 200.79836979 | CS |
| 156 | 37.18 | 21.3078113359 | 174.49 | 237.9924 | 136.61 | 138172 | 182.56117668 | CS |
| 260 | 33.46 | 18.7756018181 | 178.21 | 237.9924 | 136.61 | 156965 | 177.79801851 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 211.67 | 0.68 | 0.32 | 210.82 | 212 | 209.29 | 77850 |
| 1739490000 | 210.99 | 0.99 | 0.47 | 210.25 | 211.81 | 209.725 | 71835 |
| 1739403600 | 210 | 1.99 | 0.96 | 206.85 | 210.01 | 206.155 | 86616 |
| 1739317200 | 208.01 | -0.23 | -0.11 | 208.24 | 209.2745 | 206.53 | 90803 |
| 1739230800 | 208.24 | 2.82 | 1.37 | 206.36 | 209.915 | 205.4454 | 146988 |
| 1738971600 | 205.42 | -4.95 | -2.35 | 204.61 | 208 | 200.95 | 246933 |
| 1738885200 | 210.37 | 1.55 | 0.74 | 209.56 | 213.21 | 208.945 | 132192 |
| 1738798800 | 208.82 | -1.58 | -0.75 | 210.99 | 212.74 | 208.48 | 101416 |
| 1738712400 | 210.4 | -7.83 | -3.59 | 217.64 | 219.12 | 208.9 | 223841 |
| 1738626000 | 218.23 | -1.64 | -0.75 | 219 | 222.45 | 216.99 | 223266 |
| 1738366800 | 219.87 | -0.73 | -0.33 | 220.5 | 221.14 | 218.17 | 88921 |
| 1738280400 | 220.6 | 0.89 | 0.41 | 221.15 | 221.85 | 219.51 | 49176 |
| 1738194000 | 219.71 | 0.15 | 0.07 | 219.89 | 220.9799 | 218.21 | 48663 |
| 1738107600 | 219.56 | -1.99 | -0.90 | 221.2 | 223.055 | 219.55 | 60425 |
| 1738021200 | 221.55 | 1.97 | 0.90 | 217.78 | 225.62 | 217.78 | 97377 |
| 1737762000 | 219.58 | 1.1 | 0.50 | 219.39 | 220.16 | 218.13 | 66274 |
| 1737675600 | 218.48 | 0 | 0.00 | 218.48 | 218.48 | 218.48 | 0 |
| 1737589200 | 218.48 | -1.27 | -0.58 | 219.9 | 221.72 | 217.88 | 53852 |
| 1737502800 | 219.75 | 2.75 | 1.27 | 218.5 | 223.17 | 218.5 | 94028 |
| 1737157200 | 217 | 1.8 | 0.84 | 216.5 | 218.48 | 215.51 | 47570 |
| 1737070800 | 215.2 | -0.23 | -0.11 | 216 | 217.835 | 214.77 | 68075 |
| 1736984400 | 215.43 | 1.98 | 0.93 | 215.77 | 219.57 | 214.825 | 58154 |
| 1736898000 | 213.45 | -0.51 | -0.24 | 215.9 | 217.75 | 213.39 | 80107 |
| 1736811600 | 213.96 | 1.84 | 0.87 | 209.62 | 215.64 | 209.62 | 75455 |
| 1736552400 | 212.12 | -3.66 | -1.70 | 214.75 | 215.27 | 212.035 | 82825 |
| 1736379600 | 215.78 | -0.06 | -0.03 | 214.76 | 215.92 | 213.21 | 108146 |
| 1736293200 | 215.84 | -3.34 | -1.52 | 221.24 | 221.24 | 215.57 | 88583 |
| 1736206800 | 219.18 | -4.15 | -1.86 | 223.33 | 225.32 | 219.01 | 130964 |
| 1735947600 | 223.33 | 0.25 | 0.11 | 224.6 | 226.06 | 222.865 | 90986 |
| 1735861200 | 223.08 | -2.6 | -1.15 | 226.96 | 227.81 | 222.66 | 78626 |
| 1735688400 | 225.68 | -2.39 | -1.05 | 229.69 | 229.69 | 225.3284 | 77278 |
| 1735602000 | 228.07 | 6.97 | 3.15 | 221.01 | 228.785 | 219.08 | 137245 |
| 1735342800 | 221.1 | -0.62 | -0.28 | 219.9 | 221.9699 | 219.1806 | 40414 |
| 1735256400 | 221.72 | 0.53 | 0.24 | 219.6 | 222.41 | 219.15 | 67563 |
| 1735077840 | 221.19 | 0.88 | 0.40 | 220.1 | 221.935 | 219.24 | 37086 |
| 1734997200 | 220.31 | -5.04 | -2.24 | 224.37 | 225.35 | 219.48 | 71808 |
| 1734738000 | 225.35 | 1.56 | 0.70 | 223.76 | 227.67 | 222.8507 | 169609 |
| 1734651600 | 223.79 | -2.58 | -1.14 | 228.86 | 229.46 | 222.75 | 127350 |
| 1734565200 | 226.37 | -5.94 | -2.56 | 233.7 | 234.23 | 225.97 | 68227 |
| 1734478800 | 232.31 | -3.54 | -1.50 | 234.88 | 236.095 | 231 | 106528 |
| 1734392400 | 235.85 | 0.68 | 0.29 | 234.25 | 237.9924 | 234.25 | 97446 |
| 1734133200 | 235.17 | 0.53 | 0.23 | 235.19 | 235.19 | 232.653 | 63196 |
| 1734046800 | 234.64 | 1.63 | 0.70 | 233.74 | 235.01 | 230.98 | 60490 |
| 1733960400 | 233.01 | 4.74 | 2.08 | 230.04 | 234.11 | 227.9 | 115183 |
| 1733874000 | 228.27 | 0.52 | 0.23 | 228.09 | 229.78 | 226.83 | 47140 |
| 1733787600 | 227.75 | -2.48 | -1.08 | 230.07 | 231.2554 | 227.75 | 58059 |
| 1733528400 | 230.23 | 0.8 | 0.35 | 229.55 | 231.4 | 227.67 | 59042 |
| 1733442000 | 229.43 | -2.33 | -1.01 | 231.74 | 231.74 | 229.06 | 42641 |
| 1733355600 | 231.76 | 2.09 | 0.91 | 230.13 | 232.05 | 228.95 | 52826 |
| 1733269200 | 229.67 | 0.59 | 0.26 | 229.13 | 231.545 | 227.42 | 90928 |
| 1733182800 | 229.08 | -0.87 | -0.38 | 230.57 | 231.43 | 228.73 | 66820 |
| 1732917840 | 229.95 | 0.84 | 0.37 | 229.26 | 231.61 | 229 | 31150 |
| 1732750800 | 229.11 | -1.26 | -0.55 | 231.4 | 232.07 | 228.29 | 43494 |
| 1732664400 | 230.37 | 1.4 | 0.61 | 229.3 | 231 | 228.55 | 54174 |
| 1732578000 | 228.97 | -0.86 | -0.37 | 229.76 | 232.58 | 228.4175 | 101466 |
| 1732318800 | 229.83 | 1.34 | 0.59 | 227.96 | 230.5 | 227.96 | 75683 |
| 1732232400 | 228.49 | 4.19 | 1.87 | 223.89 | 228.95 | 222.92 | 97026 |
| 1732146000 | 224.3 | 2.07 | 0.93 | 222.16 | 224.79 | 220.58 | 74939 |
| 1732059600 | 222.23 | 3.18 | 1.45 | 217.5 | 223.785 | 217.5 | 92275 |
| 1731973200 | 219.05 | 0.19 | 0.09 | 217.87 | 220.49 | 216.66 | 150364 |
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
