Hot Features
プレミアム
Sony Group Corporation (SONY)
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 | 1.04 | 4.95946590367 | 20.97 | 22.1937 | 20.71 | 3983322 | 21.12818215 | DR |
| 4 | 0.725 | 3.40615456895 | 21.285 | 22.1937 | 19.85 | 3551152 | 20.73487359 | DR |
| 12 | 4.02 | 22.3457476376 | 17.99 | 22.71 | 17.83 | 3343167 | 20.43507385 | DR |
| 26 | 4.58799974 | 26.3345176876 | 17.42200026 | 22.71 | 16.02200024 | 2082542 | 19.73267627 | DR |
| 52 | 2.62999971 | 13.570689735 | 19.38000029 | 22.71 | 15.02200022 | 1468353 | 18.99999324 | DR |
| 156 | 0.05799967 | 0.264211320737 | 21.95200033 | 23.80000035 | 12.33600018 | 1009677 | 18.18044306 | DR |
| 260 | 7.62999979 | 53.0598030499 | 14.38000021 | 26.7500004 | 10.18800015 | 1002616 | 17.88599696 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 22.13 | 0.32 | 1.47 | 22.22 | 22.3 | 21.98 | 4979610 |
| 1738107600 | 21.81 | 0.81 | 3.86 | 21.55 | 21.925 | 21.485 | 3833569 |
| 1738021200 | 21 | 0.17 | 0.82 | 20.91 | 21.015 | 20.835 | 4127771 |
| 1737762000 | 20.83 | -0.09 | -0.43 | 20.83 | 20.98 | 20.71 | 4723019 |
| 1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737589200 | 20.92 | 0.02 | 0.10 | 20.97 | 21.046 | 20.875 | 3248930 |
| 1737502800 | 20.9 | 0.26 | 1.26 | 20.8299 | 20.975 | 20.75 | 3083902 |
| 1737157200 | 20.64 | 0.31 | 1.52 | 20.61 | 20.7 | 20.54 | 2992875 |
| 1737070800 | 20.33 | -0.17 | -0.83 | 20.52 | 20.52 | 20.3011 | 4471726 |
| 1736984400 | 20.5 | 0.62 | 3.12 | 20.48 | 20.51 | 20.29 | 4728749 |
| 1736898000 | 19.88 | -0.33 | -1.63 | 20.09 | 20.17 | 19.85 | 4310789 |
| 1736811600 | 20.21 | -0.14 | -0.69 | 20.19 | 20.35 | 20.115 | 2695320 |
| 1736552400 | 20.35 | -0.42 | -2.02 | 20.31 | 20.58 | 20.245 | 4674402 |
| 1736379600 | 20.77 | -0.14 | -0.67 | 20.75 | 20.815 | 20.555 | 3198778 |
| 1736293200 | 20.91 | 0.01 | 0.05 | 21.1 | 21.19 | 20.885 | 2641329 |
| 1736206800 | 20.9 | -0.42 | -1.97 | 21.16 | 21.16 | 20.89 | 3292783 |
| 1735947600 | 21.32 | 0.23 | 1.09 | 21.23 | 21.35 | 21.11 | 2203431 |
| 1735861200 | 21.09 | -0.07 | -0.33 | 21.285 | 21.3 | 21.02 | 2591052 |
| 1735688400 | 21.16 | -0.05 | -0.24 | 21.23 | 21.31 | 21.13 | 1176124 |
| 1735602000 | 21.21 | -0.25 | -1.16 | 21.08 | 21.33 | 21.05 | 1892410 |
| 1735342800 | 21.46 | 0.28 | 1.32 | 21.53 | 21.53 | 21.325 | 1876006 |
| 1735256400 | 21.18 | 0.04 | 0.19 | 21.18 | 21.28 | 21.13 | 1306594 |
| 1735077840 | 21.14 | -0.02 | -0.09 | 21.02 | 21.1655 | 20.99 | 979931 |
| 1734997200 | 21.16 | 0.14 | 0.67 | 20.95 | 21.21 | 20.93 | 2476429 |
| 1734738000 | 21.02 | 0.36 | 1.74 | 20.89 | 21.16 | 20.78 | 5596971 |
| 1734651600 | 20.66 | -0.25 | -1.20 | 20.88 | 20.94 | 20.58 | 4344777 |
| 1734565200 | 20.91 | -0.82 | -3.77 | 21.515 | 21.585 | 20.825 | 3562300 |
| 1734478800 | 21.73 | 0.24 | 1.12 | 21.81 | 21.98 | 21.7 | 4563581 |
| 1734392400 | 21.49 | -0.2 | -0.92 | 21.47 | 21.63 | 21.42 | 3813362 |
| 1734133200 | 21.69 | -0.69 | -3.08 | 21.85 | 21.9 | 21.62 | 3348767 |
| 1734046800 | 22.38 | 0.21 | 0.95 | 22.5644 | 22.71 | 22.38 | 4512611 |
| 1733960400 | 22.17 | 0.4 | 1.84 | 22.08 | 22.25 | 22.05 | 4161707 |
| 1733874000 | 21.77 | 0.67 | 3.18 | 22.01 | 22.04 | 21.7625 | 4997106 |
| 1733787600 | 21.1 | 0.16 | 0.76 | 21.33 | 21.385 | 21.035 | 3901847 |
| 1733528400 | 20.94 | 0.04 | 0.19 | 20.96 | 21.04 | 20.9001 | 1925332 |
| 1733442000 | 20.9 | -0.09 | -0.43 | 21.05 | 21.05 | 20.9 | 3519144 |
| 1733355600 | 20.99 | 0.52 | 2.54 | 20.94 | 21.08 | 20.89 | 3984504 |
| 1733269200 | 20.47 | 0.46 | 2.30 | 20.47 | 20.48 | 20.32 | 3238448 |
| 1733182800 | 20.01 | -0.04 | -0.20 | 20.01 | 20.075 | 19.93 | 3256318 |
| 1732917840 | 20.05 | 0.29 | 1.47 | 19.985 | 20.055 | 19.9216 | 1178512 |
| 1732750800 | 19.76 | 0.39 | 2.01 | 19.825 | 19.97 | 19.745 | 2299075 |
| 1732664400 | 19.37 | -0.05 | -0.26 | 19.41 | 19.445 | 19.315 | 1719226 |
| 1732578000 | 19.42 | 0.36 | 1.89 | 19.4 | 19.5 | 19.31 | 3214571 |
| 1732318800 | 19.06 | -0.01 | -0.05 | 19.05 | 19.14 | 18.97 | 1990167 |
| 1732232400 | 19.07 | -0.11 | -0.57 | 19.05 | 19.15 | 18.965 | 1705525 |
| 1732146000 | 19.18 | 0.26 | 1.37 | 19.3 | 19.34 | 19.1 | 6387171 |
| 1732059600 | 18.92 | -0.05 | -0.26 | 18.905 | 19 | 18.84 | 2455595 |
| 1731973200 | 18.97 | 0.51 | 2.76 | 18.7884 | 19.06 | 18.7884 | 2826200 |
| 1731714000 | 18.46 | -0.03 | -0.16 | 18.555 | 18.65 | 18.41 | 2920988 |
| 1731627600 | 18.49 | -0.01 | -0.05 | 18.585 | 18.63 | 18.46 | 2012749 |
| 1731541200 | 18.5 | -0.17 | -0.91 | 18.6436 | 18.69 | 18.44 | 2901550 |
| 1731454800 | 18.67 | -0.45 | -2.35 | 19.01 | 19.01 | 18.62 | 2629448 |
| 1731368400 | 19.12 | -0.79 | -3.97 | 19.33 | 19.33 | 18.89 | 3993264 |
| 1731109200 | 19.91 | 1.64 | 8.98 | 19.45 | 20.665 | 19.45 | 10563036 |
| 1731022800 | 18.27 | 0.28 | 1.56 | 18.17 | 18.34 | 18.12 | 3584302 |
| 1730936400 | 17.99 | -0.06 | -0.33 | 17.99 | 18.02 | 17.83 | 2896942 |
| 1730850000 | 18.05 | 0.31 | 1.75 | 17.99 | 18.1 | 17.9 | 2191019 |
| 1730763600 | 17.74 | 0.01 | 0.06 | 17.78 | 17.85 | 17.72 | 1686283 |
| 1730500800 | 17.73 | 0.13 | 0.74 | 17.68 | 17.84 | 17.65 | 1560602 |
| 1730414400 | 17.6 | -0.38 | -2.11 | 17.735 | 17.735 | 17.56 | 2102477 |
| 1730328000 | 17.98 | 0.13 | 0.73 | 18.07 | 18.11 | 17.965 | 3011959 |
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
