Hot Features
プレミアム
SiriusPoint Ltd (SPNT)
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 | -0.6 | -4.08163265306 | 14.7 | 15.03 | 13.87 | 313493 | 14.43705795 | CS |
| 4 | -1.155 | -7.57128810226 | 15.255 | 15.305 | 13.87 | 363122 | 14.65654559 | CS |
| 12 | -0.3406 | -2.35862775785 | 14.4406 | 16.44 | 13.76 | 601543 | 15.04553924 | CS |
| 26 | -0.2464 | -1.71750404283 | 14.3464 | 16.44 | 12.78 | 506832 | 14.5680182 | CS |
| 52 | 2.47 | 21.2381771281 | 11.63 | 16.44 | 11.265 | 555639 | 13.43919894 | CS |
| 156 | 5.66 | 67.0616113744 | 8.44 | 16.44 | 4.07 | 568303 | 9.55273098 | CS |
| 260 | 2.6 | 22.6086956522 | 11.5 | 16.44 | 4.07 | 545048 | 9.58431422 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 14.1 | 0 | 0.00 | 14 | 14.26 | 13.87 | 250033 |
| 1738626000 | 14.1 | -0.46 | -3.16 | 14.33 | 14.455 | 14.015 | 377851 |
| 1738366800 | 14.56 | -0.25 | -1.69 | 14.69 | 14.89 | 14.55 | 429871 |
| 1738280400 | 14.81 | 0.21 | 1.44 | 14.83 | 14.87 | 14.57 | 296731 |
| 1738194000 | 14.6 | -0.22 | -1.48 | 14.7 | 15.03 | 14.53 | 239342 |
| 1738107600 | 14.82 | 0.12 | 0.82 | 14.77 | 14.88 | 14.68 | 281861 |
| 1738021200 | 14.7 | 0.16 | 1.10 | 14.64 | 14.87 | 14.59 | 314786 |
| 1737762000 | 14.54 | -0.1 | -0.68 | 14.31 | 14.57 | 14.305 | 265226 |
| 1737675600 | 14.64 | 0 | 0.00 | 14.64 | 14.64 | 14.64 | 0 |
| 1737589200 | 14.64 | -0.57 | -3.75 | 15.18 | 15.305 | 14.565 | 358037 |
| 1737502800 | 15.21 | 0.22 | 1.47 | 15.04 | 15.2783 | 15.01 | 362698 |
| 1737157200 | 14.99 | 0.02 | 0.13 | 15.07 | 15.12 | 14.96 | 459802 |
| 1737070800 | 14.97 | 0.18 | 1.22 | 14.8 | 15.06 | 14.8 | 472908 |
| 1736984400 | 14.79 | 0.3 | 2.07 | 14.76 | 14.91 | 14.63 | 347809 |
| 1736898000 | 14.49 | 0.19 | 1.33 | 14.5 | 14.58 | 14.29 | 494735 |
| 1736811600 | 14.3 | -0.12 | -0.83 | 14.3 | 14.45 | 14.23 | 433973 |
| 1736552400 | 14.42 | -0.53 | -3.55 | 14.68 | 14.76 | 14.2696 | 437370 |
| 1736379600 | 14.95 | -0.33 | -2.16 | 15.18 | 15.28 | 14.885 | 387415 |
| 1736293200 | 15.28 | 0.14 | 0.92 | 15.14 | 15.29 | 14.955 | 386349 |
| 1736206800 | 15.14 | -0.56 | -3.57 | 15.7 | 15.81 | 15.13 | 727235 |
| 1735947600 | 15.7 | -0.04 | -0.25 | 15.77 | 15.79 | 15.49 | 832407 |
| 1735861200 | 15.74 | -0.65 | -3.97 | 16.45 | 16.5 | 15.34 | 1104642 |
| 1735688400 | 16.39 | 2.19 | 15.42 | 14.59 | 16.4187 | 14.42 | 1472880 |
| 1735602000 | 14.2 | -0.02 | -0.14 | 14.12 | 14.26 | 13.945 | 356941 |
| 1735342800 | 14.22 | 0.12 | 0.85 | 13.96 | 14.295 | 13.96 | 470074 |
| 1735256400 | 14.1 | 0.12 | 0.86 | 13.9 | 14.145 | 13.76 | 384546 |
| 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 |
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
