Hot Features
プレミアム
SiriusPoint Ltd (SPNT)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -9.57309184994 | 15.46 | 15.49 | 13.96 | 1525973 | 14.4431048 | CS |
| 4 | -1.49 | -9.63154492566 | 15.47 | 16.2 | 13.96 | 841708 | 15.0453624 | CS |
| 12 | -0.31 | -2.16934919524 | 14.29 | 16.2 | 12.78 | 583532 | 14.48987958 | CS |
| 26 | 1.17 | 9.13348946136 | 12.81 | 16.2 | 11.95 | 518550 | 14.18414478 | CS |
| 52 | 2.28 | 19.4871794872 | 11.7 | 16.2 | 10.84 | 558296 | 13.12577933 | CS |
| 156 | 5.65 | 67.8271308523 | 8.33 | 16.2 | 4.07 | 555122 | 9.34434473 | CS |
| 260 | 2.48 | 21.5652173913 | 11.5 | 16.2 | 4.07 | 543094 | 9.43634657 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 13.98 | -0.17 | -1.20 | 14.12 | 14.26 | 13.96 | 205387 |
| 1734997200 | 14.15 | -0.26 | -1.80 | 14.41 | 14.52 | 14.11 | 404765 |
| 1734738000 | 14.41 | 0.02 | 0.14 | 14.23 | 14.48 | 14.19 | 5528439 |
| 1734651600 | 14.39 | -0.11 | -0.76 | 14.74 | 14.9086 | 14.37 | 721035 |
| 1734565200 | 14.5 | -0.64 | -4.23 | 15.22 | 15.22 | 14.39 | 531191 |
| 1734478800 | 15.14 | -0.43 | -2.76 | 15.46 | 15.49 | 15.13 | 444435 |
| 1734392400 | 15.57 | 0.02 | 0.13 | 15.53 | 15.695 | 15.445 | 769109 |
| 1734133200 | 15.55 | 0.07 | 0.45 | 15.48 | 15.62 | 15.38 | 794767 |
| 1734046800 | 15.48 | -0.28 | -1.78 | 15.8 | 15.905 | 15.37 | 667398 |
| 1733960400 | 15.76 | 0.28 | 1.81 | 15.59 | 15.79 | 15.33 | 658301 |
| 1733874000 | 15.48 | -0.29 | -1.84 | 15.76 | 15.76 | 15.43 | 513385 |
| 1733787600 | 15.77 | -0.08 | -0.50 | 15.91 | 15.97 | 15.69 | 417902 |
| 1733528400 | 15.85 | -0.2 | -1.25 | 16.079999 | 16.2 | 15.65 | 376984 |
| 1733442000 | 16.05 | 0.42 | 2.69 | 15.68 | 16.07 | 15.68 | 372180 |
| 1733355600 | 15.63 | 0.07 | 0.45 | 15.62 | 15.68 | 15.44 | 481919 |
| 1733269200 | 15.56 | 0.04 | 0.26 | 15.59 | 15.71 | 15.33 | 659582 |
| 1733182800 | 15.52 | 0.1 | 0.65 | 15.41 | 15.65 | 15.2 | 858392 |
| 1732917840 | 15.42 | -0.03 | -0.19 | 15.51 | 15.54 | 15.32 | 488708 |
| 1732750800 | 15.45 | -0.14 | -0.90 | 15.67 | 15.7 | 15.32 | 678911 |
| 1732664400 | 15.59 | -0.01 | -0.06 | 15.47 | 15.63 | 15.35 | 625045 |
| 1732578000 | 15.6 | 0.02 | 0.13 | 15.72 | 15.88 | 15.5 | 617176 |
| 1732318800 | 15.58 | 0.21 | 1.37 | 15.42 | 15.62 | 15.41 | 430758 |
| 1732232400 | 15.37 | 0.07 | 0.46 | 15.39 | 15.737 | 15.37 | 425933 |
| 1732146000 | 15.3 | 0.4 | 2.68 | 14.92 | 15.32 | 14.84 | 488405 |
| 1732059600 | 14.9 | -0.05 | -0.33 | 14.69 | 14.94 | 14.69 | 316984 |
| 1731973200 | 14.95 | -0.04 | -0.27 | 14.99 | 15.06 | 14.82 | 434955 |
| 1731714000 | 14.99 | 0.32 | 2.18 | 14.85 | 15.1 | 14.68 | 709894 |
| 1731627600 | 14.67 | 0.11 | 0.76 | 14.6 | 15.015 | 14.53 | 592482 |
| 1731541200 | 14.56 | 0.15 | 1.04 | 14.5 | 14.669 | 14.39 | 613450 |
| 1731454800 | 14.41 | 0.09 | 0.63 | 14.34 | 14.53 | 14.21 | 396023 |
| 1731368400 | 14.32 | 0.19 | 1.34 | 14.13 | 14.5156 | 14.13 | 355929 |
| 1731109200 | 14.13 | 0.27 | 1.95 | 13.87 | 14.15 | 13.81 | 419712 |
| 1731022800 | 13.86 | -0.39 | -2.74 | 14.23 | 14.23 | 13.82 | 390811 |
| 1730936400 | 14.25 | 1.33 | 10.29 | 13.42 | 14.285 | 13.42 | 751272 |
| 1730850000 | 12.92 | -0.22 | -1.67 | 13.06 | 13.11 | 12.78 | 366885 |
| 1730763600 | 13.14 | -0.21 | -1.57 | 13.2 | 13.29 | 13.12 | 639151 |
| 1730500800 | 13.35 | 0.21 | 1.60 | 13.35 | 13.55 | 12.9 | 710978 |
| 1730414400 | 13.14 | -0.56 | -4.09 | 13.64 | 13.64 | 13.12 | 671008 |
| 1730328000 | 13.7 | 0.19 | 1.41 | 13.49 | 13.76 | 13.49 | 1158088 |
| 1730241600 | 13.51 | -0.08 | -0.59 | 13.45 | 13.61 | 13.45 | 177849 |
| 1730155200 | 13.59 | 0.11 | 0.82 | 13.62 | 13.76 | 13.55 | 208148 |
| 1729896000 | 13.48 | -0.12 | -0.88 | 13.63 | 13.65 | 13.41 | 290096 |
| 1729809600 | 13.6 | 0.03 | 0.22 | 13.56 | 13.625 | 13.395 | 268875 |
| 1729723200 | 13.57 | -0.11 | -0.80 | 13.63 | 13.63 | 13.5 | 289722 |
| 1729636800 | 13.68 | 0.13 | 0.96 | 13.48 | 13.69 | 13.31 | 371244 |
| 1729550400 | 13.55 | -0.42 | -3.01 | 14.02 | 14.02 | 13.53 | 229791 |
| 1729291200 | 13.97 | -0.04 | -0.29 | 14.04 | 14.06 | 13.93 | 262327 |
| 1729204800 | 14.01 | 0.3 | 2.19 | 13.77 | 14.07 | 13.71 | 507535 |
| 1729118400 | 13.71 | 0.19 | 1.41 | 13.66 | 13.775 | 13.56 | 279214 |
| 1729032000 | 13.52 | -0.19 | -1.39 | 13.7 | 13.84 | 12.94 | 585948 |
| 1728945600 | 13.71 | 0.09 | 0.66 | 13.65 | 13.78 | 13.57 | 401737 |
| 1728686400 | 13.62 | 0.14 | 1.04 | 13.56 | 13.75 | 13.52 | 368001 |
| 1728600000 | 13.48 | 0 | 0.00 | 13.56 | 13.56 | 13.34 | 489813 |
| 1728513600 | 13.48 | 0.08 | 0.60 | 13.42 | 13.64 | 13.36 | 598494 |
| 1728427200 | 13.4 | 0.23 | 1.75 | 13.2 | 13.53 | 13.1 | 609465 |
| 1728340800 | 13.17 | -0.78 | -5.59 | 13.84 | 13.84 | 13.02 | 706602 |
| 1728081600 | 13.95 | 0.26 | 1.90 | 13.83 | 13.99 | 13.72 | 412569 |
| 1727995200 | 13.69 | -0.28 | -2.00 | 13.87 | 13.93 | 13.68 | 302527 |
| 1727908800 | 13.97 | -0.13 | -0.92 | 14.12 | 14.24 | 13.92 | 299582 |
| 1727822400 | 14.1 | -0.24 | -1.67 | 14.29 | 14.46 | 14.06 | 286486 |
| 1727736000 | 14.34 | -0.1 | -0.69 | 14.44 | 14.51 | 14.2 | 506760 |
| 1727476800 | 14.44 | -0.02 | -0.14 | 14.3 | 14.63 | 14.275 | 1822781 |
| 1727390400 | 14.46 | -0.1 | -0.69 | 14.62 | 14.747 | 14.45 | 305261 |
| 1727304000 | 14.56 | 0.48 | 3.41 | 14.09 | 14.73 | 14.09 | 485670 |
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
