Hot Features
プレミアム
Super Group SGHC Limited (SGHC)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.185 | 1.37956748695 | 13.41 | 13.98 | 13.235 | 3799238 | 13.60867051 | CS |
| 4 | 1.045 | 8.32669322709 | 12.55 | 14.265 | 12.21 | 3774209 | 13.47423759 | CS |
| 12 | 2.745 | 25.2995391705 | 10.85 | 14.265 | 10.03 | 3845484 | 12.80551779 | CS |
| 26 | 1.485 | 12.2625928984 | 12.11 | 14.265 | 8.46 | 3186999 | 11.65256146 | CS |
| 52 | 2.685 | 24.6104491292 | 10.91 | 14.38 | 8.46 | 2837197 | 11.80526557 | CS |
| 156 | 10.695 | 368.793103448 | 2.9 | 14.38 | 2.63 | 1312494 | 10.14230544 | CS |
| 260 | 4.995 | 58.0813953488 | 8.6 | 14.38 | 2.57 | 985384 | 9.6590262 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782859200 | 13.55 | -0.23 | -1.67 | 13.8 | 13.8 | 13.235 | 3459766 |
| 1782772800 | 13.78 | 0.01 | 0.07 | 13.8 | 13.94 | 13.48 | 2435295 |
| 1782513600 | 13.77 | 0.4 | 2.99 | 13.38 | 13.98 | 13.35 | 7656979 |
| 1782427200 | 13.37 | 0.05 | 0.38 | 13.54 | 13.875 | 13.335 | 2440342 |
| 1782340800 | 13.32 | -0.13 | -0.97 | 13.41 | 13.71 | 13.32 | 3003807 |
| 1782254400 | 13.45 | -0.33 | -2.39 | 13.81 | 13.81 | 13.385 | 2831574 |
| 1782168000 | 13.78 | 0.46 | 3.45 | 13.53 | 13.88 | 13.266 | 3600159 |
| 1781822400 | 13.32 | -0.17 | -1.26 | 13.41 | 13.6 | 13.145 | 3523204 |
| 1781736000 | 13.49 | -0.16 | -1.17 | 13.65 | 13.75 | 13.33 | 2585077 |
| 1781649600 | 13.65 | 0 | 0.00 | 13.75 | 13.95 | 13.5 | 3416567 |
| 1781563200 | 13.65 | 0.17 | 1.26 | 14.04 | 14.05 | 13.4287 | 3715175 |
| 1781304000 | 13.48 | -0.34 | -2.46 | 13.95 | 14.0543 | 13.46 | 3294236 |
| 1781217600 | 13.82 | 0.1 | 0.73 | 13.69 | 14.265 | 13.6 | 5880445 |
| 1781131200 | 13.72 | 0.37 | 2.77 | 13.33 | 14.065 | 13.29 | 5278560 |
| 1781044800 | 13.35 | 0.48 | 3.73 | 12.88 | 13.75 | 12.68 | 6825361 |
| 1780958400 | 12.87 | -0.07 | -0.54 | 12.96 | 13.279 | 12.82 | 2834225 |
| 1780699200 | 12.94 | -0.1 | -0.77 | 13.03 | 13.17 | 12.845 | 2848985 |
| 1780612800 | 13.04 | 0.31 | 2.44 | 12.84 | 13.24 | 12.78 | 2975122 |
| 1780526400 | 12.73 | 0.08 | 0.63 | 12.55 | 12.8 | 12.21 | 3105777 |
| 1780440000 | 12.65 | -0.36 | -2.77 | 12.89 | 13.069 | 12.65 | 2831556 |
| 1780353600 | 13.01 | 0.56 | 4.50 | 12.45 | 13.175 | 12.45 | 2404764 |
| 1780094400 | 12.45 | -0.31 | -2.43 | 12.8 | 12.975 | 12.4 | 6244683 |
| 1780008000 | 12.76 | -0.12 | -0.93 | 12.69 | 12.98 | 12.59 | 1764202 |
| 1779921600 | 12.88 | -0.06 | -0.46 | 12.87 | 13.05 | 12.72 | 2331133 |
| 1779835200 | 12.94 | -0.57 | -4.22 | 13.46 | 13.5 | 12.87 | 3497842 |
| 1779489600 | 13.51 | 0.01 | 0.07 | 13.53 | 13.71 | 13.43 | 2438732 |
| 1779403200 | 13.5 | -0.24 | -1.75 | 13.56 | 13.73 | 13.39 | 2240806 |
| 1779316800 | 13.74 | -0.13 | -0.94 | 13.815 | 13.99 | 13.555 | 3276390 |
| 1779230400 | 13.87 | 0.12 | 0.87 | 13.75 | 14.005 | 13.48 | 3724372 |
| 1779144000 | 13.75 | 0.61 | 4.64 | 13.12 | 13.78 | 12.9703 | 5168744 |
| 1778884800 | 13.14 | -0.1 | -0.76 | 13.09 | 13.3 | 12.935 | 2899992 |
| 1778798400 | 13.24 | 0.19 | 1.46 | 12.99 | 13.525 | 12.88 | 4665407 |
| 1778712000 | 13.05 | 0.13 | 1.01 | 13.12 | 13.23 | 12.44 | 4559077 |
| 1778625600 | 12.92 | -0.26 | -1.97 | 13.42 | 14.07 | 12.55 | 12859149 |
| 1778539200 | 13.18 | 0.1 | 0.76 | 12.93 | 13.425 | 12.79 | 6500095 |
| 1778280000 | 13.08 | 0.11 | 0.85 | 13.05 | 13.275 | 12.86 | 2935689 |
| 1778193600 | 12.97 | 0.04 | 0.31 | 12.93 | 13.12 | 12.845 | 2165464 |
| 1778107200 | 12.93 | -0.31 | -2.34 | 13.33 | 13.36 | 12.88 | 5030727 |
| 1778020800 | 13.24 | 0.36 | 2.80 | 12.94 | 13.485 | 12.875 | 3674477 |
| 1777934400 | 12.88 | -0.01 | -0.08 | 12.76 | 13.18 | 12.72 | 3292067 |
| 1777675200 | 12.89 | -0.07 | -0.54 | 13.05 | 13.4 | 12.81 | 3201892 |
| 1777588800 | 12.96 | 0.17 | 1.33 | 12.76 | 13.01 | 12.445 | 3343258 |
| 1777502400 | 12.79 | 0.45 | 3.65 | 12.43 | 13 | 12.37 | 4880646 |
| 1777416000 | 12.34 | -0.14 | -1.12 | 12.38 | 12.57 | 12.2 | 1913102 |
| 1777329600 | 12.48 | -0.05 | -0.40 | 12.45 | 12.56 | 12.29 | 2223653 |
| 1777070400 | 12.53 | 0.28 | 2.29 | 12.32 | 12.585 | 12.11 | 2173111 |
| 1776984000 | 12.25 | 0.01 | 0.08 | 12.18 | 12.38 | 11.92 | 2822202 |
| 1776897600 | 12.24 | -0.16 | -1.29 | 12.33 | 13.02 | 12.085 | 3014820 |
| 1776811200 | 12.4 | 0.3 | 2.48 | 12.05 | 12.82 | 12 | 4883314 |
| 1776724800 | 12.1 | 0.81 | 7.17 | 11.25 | 12.12 | 11.21 | 3722841 |
| 1776465600 | 11.29 | 0.32 | 2.92 | 11.18 | 11.38 | 11.03 | 7221517 |
| 1776379200 | 10.97 | -0.25 | -2.23 | 11.22 | 11.355 | 10.81 | 4761454 |
| 1776292800 | 11.22 | 0.28 | 2.56 | 10.95 | 11.43 | 10.84 | 5117807 |
| 1776206400 | 10.94 | 0.11 | 1.02 | 10.91 | 11.15 | 10.825 | 3603108 |
| 1776120000 | 10.83 | 0.6 | 5.87 | 10.1 | 10.87 | 10.03 | 3329324 |
| 1775860800 | 10.23 | -0.35 | -3.31 | 10.59 | 10.68 | 10.185 | 2691545 |
| 1775774400 | 10.58 | -0.35 | -3.20 | 10.77 | 10.88 | 10.22 | 2616604 |
| 1775688000 | 10.93 | 0.6 | 5.81 | 10.85 | 11.02 | 10.635 | 5302501 |
| 1775601600 | 10.33 | -0.38 | -3.55 | 10.67 | 10.74 | 10.265 | 2065938 |
| 1775515200 | 10.71 | 0.08 | 0.75 | 10.62 | 10.93 | 10.515 | 1591925 |
| 1775169600 | 10.63 | -0.28 | -2.57 | 10.7 | 11.02 | 10.4607 | 1958635 |
| 1775083200 | 10.91 | 0.11 | 1.02 | 10.94 | 11.075 | 10.78 | 3347207 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
