![Sound Point Meridian Capital Inc](/common/images/company/NY_SPMA.png)
Sound Point Meridian Capital Inc (SPMA)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 25.01 | 0.05 | 0.20 | 24.96 | 25.1 | 24.935 | 10036 |
1739576400 | 24.96 | -0.03 | -0.12 | 24.86 | 25.1 | 24.8572 | 10460 |
1739490000 | 24.99 | 0.01 | 0.04 | 25 | 25.02 | 24.96 | 4947 |
1739403600 | 24.98 | 0.04 | 0.16 | 24.97 | 25 | 24.92 | 13167 |
1739317200 | 24.94 | 0.01 | 0.06 | 24.92 | 25.2 | 24.89 | 6085 |
1739230800 | 24.9257 | -0.06 | -0.26 | 24.9445 | 25.11 | 24.9 | 16124 |
1738971600 | 24.99 | 0.01 | 0.04 | 24.98 | 24.99 | 24.91 | 6444 |
1738885200 | 24.98 | 0.02 | 0.08 | 24.97 | 24.99 | 24.92 | 9126 |
1738798800 | 24.96 | -0.01 | -0.04 | 24.91 | 24.97 | 24.9 | 27033 |
1738712400 | 24.97 | -0.04 | -0.16 | 25.06 | 25.06 | 24.9 | 49999 |
1738626000 | 25.0099 | 0.02 | 0.08 | 24.99 | 25.1697 | 24.97 | 1110 |
1738366800 | 24.99 | -0.03 | -0.12 | 25.02 | 25.05 | 24.89 | 29693 |
1738280400 | 25.02 | -0.05 | -0.21 | 25.0468 | 25.1 | 25.02 | 4001 |
1738194000 | 25.0724 | -0.08 | -0.31 | 25.1387 | 25.15 | 25.02 | 10077 |
1738107600 | 25.15 | 0.13 | 0.50 | 25.03 | 25.18 | 25.0101 | 3092 |
1738021200 | 25.0248 | -0.06 | -0.23 | 25.01 | 25.2 | 25.01 | 4008 |
1737762000 | 25.0817 | 0.07 | 0.29 | 25.16 | 25.16 | 25.05 | 1528 |
1737675600 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
1737589200 | 25.01 | -0.05 | -0.18 | 25.12 | 25.12 | 24.99 | 11811 |
1737502800 | 25.0556 | 0.09 | 0.34 | 25.04 | 25.09 | 25.0101 | 5402 |
1737157200 | 24.97 | 0.07 | 0.30 | 24.95 | 25.08 | 24.93 | 9393 |
1737070800 | 24.895 | -0.01 | -0.02 | 24.9 | 24.9699 | 24.86 | 10035 |
1736984400 | 24.9 | -0.17 | -0.68 | 24.865 | 24.97 | 24.8399 | 6758 |
1736898000 | 25.0697 | 0.08 | 0.32 | 24.9752 | 25.09 | 24.853 | 8210 |
1736811600 | 24.9893 | -0.01 | -0.04 | 25 | 25 | 24.96 | 3545 |
1736552400 | 25 | -0.04 | -0.16 | 25.05 | 25.05 | 24.9832 | 4658 |
1736379600 | 25.04 | 0.02 | 0.08 | 25 | 25.04 | 25 | 906 |
1736293200 | 25.02 | 0.06 | 0.24 | 24.97 | 25.04 | 24.96 | 3522 |
1736206800 | 24.96 | 0.04 | 0.15 | 24.98 | 25.0782 | 24.96 | 10384 |
1735947600 | 24.9215 | 0.07 | 0.29 | 24.97 | 24.97 | 24.89 | 3585 |
1735861200 | 24.85 | 0.15 | 0.61 | 24.84 | 24.96 | 24.82 | 10320 |
1735688400 | 24.7 | -0.32 | -1.28 | 25.04 | 25.04 | 24.66 | 15854 |
1735602000 | 25.02 | -0.02 | -0.08 | 24.9 | 25.04 | 24.9 | 1384 |
1735342800 | 25.04 | 0.11 | 0.44 | 25.08 | 25.08 | 24.97 | 1395 |
1735256400 | 24.9304 | 0.07 | 0.28 | 24.96 | 25.09 | 24.84 | 5785 |
1735077840 | 24.86 | 0.05 | 0.20 | 24.85 | 24.87 | 24.85 | 3963 |
1734997200 | 24.81 | 0.01 | 0.04 | 24.82 | 24.84 | 24.6508 | 5279 |
1734738000 | 24.8 | 0.2 | 0.81 | 24.75 | 24.81 | 24.75 | 5530 |
1734651600 | 24.6 | -0.06 | -0.24 | 24.74 | 24.74 | 24.45 | 18220 |
1734565200 | 24.66 | -0.23 | -0.92 | 24.88 | 24.905 | 24.66 | 14344 |
1734478800 | 24.89 | 0.02 | 0.07 | 24.88 | 24.89 | 24.8216 | 9754 |
1734392400 | 24.8737 | -0.05 | -0.19 | 24.875 | 24.9299 | 24.84 | 4599 |
1734133200 | 24.92 | -0.17 | -0.68 | 24.9 | 24.96 | 24.81 | 10426 |
1734046800 | 25.09 | 0.03 | 0.12 | 25.06 | 25.09 | 24.9 | 10359 |
1733960400 | 25.06 | -0.02 | -0.08 | 25.05 | 25.1 | 25.0262 | 6229 |
1733874000 | 25.08 | 0.04 | 0.16 | 25.09 | 25.1 | 25.0106 | 11863 |
1733787600 | 25.04 | 0.1 | 0.40 | 25.02 | 25.05 | 24.9601 | 8259 |
1733528400 | 24.94 | -0.06 | -0.24 | 25 | 25 | 24.94 | 35215 |
1733442000 | 25 | 0.16 | 0.64 | 24.85 | 25.03 | 24.8479 | 23077 |
1733355600 | 24.84 | -0.01 | -0.04 | 24.85 | 24.9 | 24.77 | 14087 |
1733269200 | 24.85 | 0.03 | 0.12 | 24.85 | 24.85 | 24.7725 | 14324 |
1733182800 | 24.82 | -0.01 | -0.04 | 24.89 | 24.9101 | 24.77 | 15394 |
1732917840 | 24.83 | -0.02 | -0.08 | 24.8301 | 24.87 | 24.8 | 2840 |
1732750800 | 24.85 | 0.02 | 0.08 | 24.8999 | 24.9 | 24.75 | 27087 |
1732664400 | 24.83 | 0.03 | 0.12 | 24.87 | 24.9 | 24.8 | 22741 |
1732578000 | 24.8 | 0.06 | 0.24 | 24.81 | 24.9 | 24.79 | 18661 |
1732318800 | 24.74 | 0 | 0.00 | 24.8 | 24.8 | 24.69 | 21444 |
1732232400 | 24.7399 | 0.03 | 0.12 | 24.755 | 24.83 | 24.7 | 24048 |
1732146000 | 24.71 | -0.02 | -0.08 | 24.74 | 24.78 | 24.64 | 48977 |
1732059600 | 24.73 | -0.05 | -0.20 | 24.85 | 24.85 | 24.7 | 22522 |
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