Hot Features
プレミアム
S&P Global Inc (SPGI)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.325 | 1.44438857503 | 507.135 | 515 | 496.13 | 1256361 | 504.4409035 | CS |
| 4 | 16.87 | 3.39034144577 | 497.59 | 515.7967 | 477.29 | 1308440 | 495.61566407 | CS |
| 12 | 4.81 | 0.943784950456 | 509.65 | 533.29 | 477.29 | 1119603 | 508.55800652 | CS |
| 26 | 74.62 | 16.9652600946 | 439.84 | 533.29 | 419.49 | 1092160 | 486.32763307 | CS |
| 52 | 99.17 | 23.8796985239 | 415.29 | 533.29 | 407.69 | 1203017 | 455.11720069 | CS |
| 156 | 50.22 | 10.8176805101 | 464.24 | 533.29 | 279.32 | 1523403 | 391.07760432 | CS |
| 260 | 245.61 | 91.3557745955 | 268.85 | 533.29 | 186.055 | 1463402 | 371.29941876 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 514.46 | 3.09 | 0.60 | 510 | 517.41999 | 510 | 1230017 |
| 1732232400 | 511.37 | 8.24 | 1.64 | 508.01 | 513.55999 | 504.32 | 1159357 |
| 1732146000 | 503.13 | 0.82 | 0.16 | 503.6 | 507.47 | 496.13 | 1258412 |
| 1732059600 | 502.31 | -0.69 | -0.14 | 502.73 | 505.88 | 499.8 | 1399825 |
| 1731973200 | 503 | -0.29 | -0.06 | 501.63 | 504.73 | 499.15 | 1449778 |
| 1731714000 | 503.29 | -7.35 | -1.44 | 507.56 | 510.79 | 502.06 | 1187351 |
| 1731627600 | 510.64 | 0.35 | 0.07 | 514.29999 | 515.7336 | 510.289 | 794243 |
| 1731541200 | 510.29 | 6.82 | 1.35 | 503.85 | 515.7967 | 503.535 | 1097535 |
| 1731454800 | 503.47 | -3.79 | -0.75 | 508.43 | 508.43 | 503.21 | 1034957 |
| 1731368400 | 507.26 | 4.44 | 0.88 | 500.93 | 509.96 | 500.01 | 1125650 |
| 1731109200 | 502.82 | 5.72 | 1.15 | 497.1 | 507.49 | 497.1 | 1342666 |
| 1731022800 | 497.1 | 7.11 | 1.45 | 494.48 | 498.32 | 492.31 | 1314257 |
| 1730936400 | 489.99 | 0.28 | 0.06 | 510.55 | 510.55 | 477.29 | 2269430 |
| 1730850000 | 489.71 | 3.94 | 0.81 | 485.97 | 489.82 | 484.84 | 1878781 |
| 1730763600 | 485.77 | 2.46 | 0.51 | 483.93 | 486.7493 | 482.9202 | 1908526 |
| 1730500800 | 483.31 | 2.95 | 0.61 | 482.14 | 487.23 | 480.88 | 940301 |
| 1730414400 | 480.36 | -5.58 | -1.15 | 486.72 | 486.72 | 480.03 | 1325362 |
| 1730328000 | 485.94 | -0.81 | -0.17 | 487.63 | 490.585 | 484.75 | 1109388 |
| 1730241600 | 486.75 | -0.49 | -0.10 | 487.69 | 489.82 | 486.03 | 1615486 |
| 1730155200 | 487.24 | -3.37 | -0.69 | 495.25 | 495.25 | 486.31 | 1303589 |
| 1729896000 | 490.61 | -2.6 | -0.53 | 497.59 | 498.93 | 488.64 | 984484 |
| 1729809600 | 493.21 | -17.71 | -3.47 | 499 | 504.42 | 492.04 | 1758526 |
| 1729723200 | 510.92 | -2.6 | -0.51 | 513.5 | 514.54999 | 509.595 | 1023130 |
| 1729636800 | 513.52 | -9.67 | -1.85 | 521.17999 | 521.17999 | 510.63 | 1377163 |
| 1729550400 | 523.19 | -1.61 | -0.31 | 523.46 | 524.75 | 518.69 | 808166 |
| 1729291200 | 524.79999 | 5.84 | 1.13 | 523.91 | 525.58 | 520.88 | 1831979 |
| 1729204800 | 518.96 | -10.04 | -1.90 | 532.33 | 532.33 | 515.21 | 1447632 |
| 1729118400 | 529 | 0.55 | 0.10 | 524.86 | 529.61 | 522.01 | 628118 |
| 1729032000 | 528.45 | 0.93 | 0.18 | 529.77 | 533.29 | 527.83 | 1297764 |
| 1728945600 | 527.52 | 5.51 | 1.06 | 522.55999 | 528.535 | 522.38 | 639229 |
| 1728686400 | 522.01 | 6.89 | 1.34 | 517.52 | 522.72 | 516.66999 | 662116 |
| 1728600000 | 515.12 | -6.35 | -1.22 | 520 | 521.49 | 513.95 | 719140 |
| 1728513600 | 521.47 | 3.12 | 0.60 | 519 | 524.35 | 518.55999 | 819169 |
| 1728427200 | 518.35 | 11.93 | 2.36 | 511.14 | 519.55999 | 510.46 | 1005166 |
| 1728340800 | 506.42 | -5.75 | -1.12 | 510.57 | 513.66999 | 505.14 | 815030 |
| 1728081600 | 512.16999 | -2.43 | -0.47 | 513.58 | 516.14 | 508.3501 | 681985 |
| 1727995200 | 514.6 | -0.11 | -0.02 | 514.57 | 516.98 | 513.42999 | 753841 |
| 1727908800 | 514.71 | 2.49 | 0.49 | 514.07 | 516.65 | 511.05 | 962331 |
| 1727822400 | 512.22 | -4.4 | -0.85 | 518.64 | 518.87 | 511.45 | 978275 |
| 1727736000 | 516.62 | 3.9 | 0.76 | 512.05999 | 517.465 | 510.31 | 999842 |
| 1727476800 | 512.72 | 1.02 | 0.20 | 511.6 | 516.6811 | 511.19 | 806548 |
| 1727390400 | 511.7 | -3.12 | -0.61 | 513.24 | 515.92999 | 509.26 | 1204342 |
| 1727304000 | 514.82 | -3.29 | -0.64 | 519.51 | 522.05999 | 513.16 | 931016 |
| 1727217600 | 518.11 | -2.97 | -0.57 | 517.28 | 519.505 | 513.01 | 1070887 |
| 1727131200 | 521.08 | -2.59 | -0.49 | 520.02 | 527.84 | 518.12 | 960802 |
| 1726872000 | 523.66999 | -0.55 | -0.10 | 523.39 | 525.23 | 520 | 1814715 |
| 1726785600 | 524.22 | 4.7 | 0.90 | 525 | 526.79999 | 522.081 | 935180 |
| 1726699200 | 519.52 | -2.86 | -0.55 | 520.64 | 525.27 | 516.02 | 951607 |
| 1726612800 | 522.38 | -5 | -0.95 | 525.1 | 525.825 | 517.58 | 1123734 |
| 1726526400 | 527.38 | 7.93 | 1.53 | 521.86 | 528.02 | 520.62 | 1015785 |
| 1726267200 | 519.45 | -0.56 | -0.11 | 522 | 524.14 | 518.07 | 1147723 |
| 1726180800 | 520.01 | 4.2 | 0.81 | 514.13 | 521.005 | 512.59 | 889674 |
| 1726094400 | 515.80999 | -4.14 | -0.80 | 516.95 | 517.71 | 504.5 | 1175930 |
| 1726008000 | 519.95 | 4.12 | 0.80 | 517.7 | 520.98 | 513.66 | 1025117 |
| 1725921600 | 515.83 | 5.19 | 1.02 | 514.79 | 519.87 | 513.54999 | 937857 |
| 1725662400 | 510.64 | -6.36 | -1.23 | 517.09 | 521.5 | 510.12 | 1030833 |
| 1725576000 | 517 | 3.69 | 0.72 | 514.79999 | 518.59 | 513.72 | 1167473 |
| 1725489600 | 513.30999 | 2.51 | 0.49 | 510.97 | 513.95 | 509.17 | 781236 |
| 1725403200 | 510.8 | -2.44 | -0.48 | 514.98 | 517.46 | 506.9859 | 1059305 |
| 1725057600 | 513.24 | 5.19 | 1.02 | 509.65 | 514 | 507.2 | 1243536 |
| 1724971200 | 508.05 | 2.78 | 0.55 | 506.42 | 511.8796 | 505.01 | 1091583 |
| 1724884800 | 505.27 | -0.12 | -0.02 | 505.36 | 510.29 | 500.55 | 1361998 |
| 1724798400 | 505.39 | 3.37 | 0.67 | 500.33 | 506.79 | 499.63 | 1123387 |
| 1724712000 | 502.02 | 1.43 | 0.29 | 502.43 | 505.85 | 501.23 | 850682 |
| 1724452800 | 500.59 | 1.87 | 0.37 | 500.48 | 502.7336 | 497.8 | 679771 |
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
