
Special Opportunities Fund Inc (SPE)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 15.52 | 15.75 | 15.44 | 53807 | 15.52029464 | CS |
4 | 0.37 | 2.44224422442 | 15.15 | 15.87 | 15.05 | 75100 | 15.50916944 | CS |
12 | 0.4 | 2.6455026455 | 15.12 | 15.87 | 14.31 | 49341 | 15.2527933 | CS |
26 | 1.7 | 12.3010130246 | 13.82 | 15.87 | 13.42 | 47688 | 14.75006407 | CS |
52 | 3.5 | 29.1181364393 | 12.02 | 15.87 | 12 | 36471 | 14.08414646 | CS |
156 | 1.29 | 9.06535488405 | 14.23 | 15.87 | 10.26 | 31599 | 12.88474029 | CS |
260 | 0.64 | 4.30107526882 | 14.88 | 16.2694 | 7.504 | 35623 | 13.43919589 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 15.52 | -0.04 | -0.26 | 15.6 | 15.66 | 15.45 | 48602 |
1739576400 | 15.56 | 0.03 | 0.16 | 15.53 | 15.75 | 15.52 | 36821 |
1739490000 | 15.535 | 0.06 | 0.42 | 15.5 | 15.54 | 15.44 | 78165 |
1739403600 | 15.47 | -0.05 | -0.32 | 15.52 | 15.59 | 15.46 | 51638 |
1739317200 | 15.52 | -0.16 | -1.02 | 15.7 | 15.7001 | 15.502 | 88121 |
1739230800 | 15.68 | 0.08 | 0.51 | 15.74 | 15.75 | 15.62 | 76848 |
1738971600 | 15.6 | 0 | 0.00 | 15.65 | 15.76 | 15.54 | 70670 |
1738885200 | 15.6 | -0.05 | -0.32 | 15.65 | 15.75 | 15.5599 | 102226 |
1738798800 | 15.65 | 0.11 | 0.71 | 15.75 | 15.87 | 15.54 | 209150 |
1738712400 | 15.54 | 0.07 | 0.45 | 15.54 | 15.5962 | 15.47 | 102324 |
1738626000 | 15.47 | -0.01 | -0.06 | 15.75 | 15.75 | 15.24 | 166401 |
1738366800 | 15.4791 | 0.03 | 0.19 | 15.53 | 15.53 | 15.4 | 31964 |
1738280400 | 15.45 | 0.15 | 0.98 | 15.41 | 15.55 | 15.2822 | 60828 |
1738194000 | 15.3 | 0.05 | 0.33 | 15.32 | 15.37 | 15.2 | 52657 |
1738107600 | 15.25 | 0.02 | 0.13 | 15.31 | 15.35 | 15.2 | 20405 |
1738021200 | 15.23 | -0.11 | -0.72 | 15.3399 | 15.34 | 15.05 | 71013 |
1737762000 | 15.34 | 0.17 | 1.12 | 15.28 | 15.45 | 15.143 | 64092 |
1737675600 | 15.17 | 0 | 0.00 | 15.17 | 15.17 | 15.17 | 0 |
1737589200 | 15.17 | 0.1 | 0.66 | 15.15 | 15.22 | 15.0651 | 19880 |
1737502800 | 15.07 | 0.03 | 0.17 | 15.095 | 15.1682 | 14.9205 | 55833 |
1737157200 | 15.045 | 0.04 | 0.23 | 15.06 | 15.1648 | 15.01 | 37361 |
1737070800 | 15.01 | 0.06 | 0.40 | 14.88 | 15.17 | 14.87 | 34760 |
1736984400 | 14.95 | 0.21 | 1.42 | 14.81 | 15.04 | 14.76 | 28400 |
1736898000 | 14.74 | 0.04 | 0.27 | 14.79 | 14.82 | 14.7169 | 18659 |
1736811600 | 14.7 | -0.17 | -1.14 | 14.89 | 15.0107 | 14.5001 | 54111 |
1736552400 | 14.87 | -0.13 | -0.87 | 14.95 | 14.95 | 14.77 | 17066 |
1736379600 | 15 | 0 | 0.00 | 15.03 | 15.03 | 14.95 | 13488 |
1736293200 | 15 | 0.01 | 0.07 | 15.045 | 15.145 | 14.846 | 32762 |
1736206800 | 14.99 | 0.15 | 1.01 | 14.93 | 15.1904 | 14.73 | 49939 |
1735947600 | 14.84 | 0.13 | 0.88 | 14.68 | 14.93 | 14.66 | 26465 |
1735861200 | 14.71 | 0.08 | 0.55 | 14.738 | 14.79 | 14.31 | 23882 |
1735688400 | 14.63 | 0.05 | 0.34 | 14.7 | 14.79 | 14.6 | 19039 |
1735602000 | 14.58 | 0.03 | 0.21 | 14.455 | 14.72 | 14.34 | 81629 |
1735342800 | 14.55 | -0.21 | -1.42 | 14.7 | 14.75 | 14.53 | 11026 |
1735256400 | 14.76 | 0.07 | 0.48 | 14.59 | 14.79 | 14.59 | 30889 |
1735077840 | 14.69 | 0.1 | 0.69 | 14.63 | 14.69 | 14.59 | 32567 |
1734997200 | 14.59 | -0.02 | -0.14 | 14.65 | 14.7599 | 14.47 | 23665 |
1734738000 | 14.61 | 0.18 | 1.25 | 14.45 | 14.6513 | 14.44 | 42371 |
1734651600 | 14.43 | -0.08 | -0.55 | 14.6 | 14.66 | 14.4001 | 25816 |
1734565200 | 14.51 | -0.37 | -2.49 | 14.86 | 14.99 | 14.501 | 88644 |
1734478800 | 14.88 | -0.48 | -3.13 | 15.11 | 15.11 | 14.8 | 81453 |
1734392400 | 15.36 | -0.17 | -1.09 | 15.47 | 15.5193 | 15.15 | 49228 |
1734133200 | 15.53 | 0.08 | 0.52 | 15.5708 | 15.7207 | 15.414 | 28283 |
1734046800 | 15.45 | -0.06 | -0.39 | 15.485 | 15.74 | 15.35 | 43360 |
1733960400 | 15.51 | 0.08 | 0.52 | 15.39 | 15.6181 | 15.2683 | 15115 |
1733874000 | 15.43 | 0.03 | 0.19 | 15.31 | 15.64 | 15.22 | 26776 |
1733787600 | 15.4 | 0.02 | 0.14 | 15.335 | 15.42 | 15.3 | 26573 |
1733528400 | 15.3789 | 0.15 | 0.98 | 15.38 | 15.4 | 15.3001 | 26469 |
1733442000 | 15.23 | -0.04 | -0.26 | 15.27 | 15.38 | 15.17 | 23171 |
1733355600 | 15.27 | -0.09 | -0.59 | 15.4026 | 15.47 | 15.26 | 34006 |
1733269200 | 15.36 | 0.01 | 0.07 | 15.4418 | 15.49 | 15.33 | 30982 |
1733182800 | 15.35 | -0.07 | -0.45 | 15.4716 | 15.59 | 15.35 | 49010 |
1732917840 | 15.42 | 0.24 | 1.58 | 15.27 | 15.5 | 15.27 | 49020 |
1732750800 | 15.18 | 0.12 | 0.80 | 15.12 | 15.22 | 15.0377 | 31443 |
1732664400 | 15.06 | -0.05 | -0.33 | 15.2209 | 15.2517 | 15.01 | 30811 |
1732578000 | 15.11 | 0.18 | 1.21 | 15.2286 | 15.3 | 15.0958 | 32488 |
1732318800 | 14.93 | 0.14 | 0.95 | 14.84 | 14.95 | 14.8286 | 30383 |
1732232400 | 14.79 | -0.02 | -0.14 | 14.76 | 14.85 | 14.65 | 56614 |
1732146000 | 14.81 | -0.12 | -0.80 | 14.9429 | 14.98 | 14.74 | 34364 |
1732059600 | 14.93 | -0.36 | -2.35 | 15.1 | 15.25 | 14.7201 | 108762 |
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