Hot Features
プレミアム
SPX Technologies Inc (SPXC)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 3.585 | 2.44868686179 | 146.405 | 149.99 | 141.703 | 214338 | 145.26146424 | CS |
| 4 | -18.02 | -10.7255520505 | 168.01 | 168.01 | 141.2 | 269631 | 150.69422278 | CS |
| 12 | -14.14 | -8.61512215926 | 164.13 | 183.83 | 141.2 | 253211 | 160.1628324 | CS |
| 26 | 7.72 | 5.42630210164 | 142.27 | 183.83 | 131.31 | 253895 | 155.64383635 | CS |
| 52 | 50.78 | 51.1843564157 | 99.21 | 183.83 | 95 | 249353 | 139.63062963 | CS |
| 156 | 90.37 | 151.57665213 | 59.62 | 183.83 | 41.66 | 216228 | 95.44692677 | CS |
| 260 | 99.9 | 199.441006189 | 50.09 | 183.83 | 25.5 | 217637 | 76.68428077 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 149.99 | 3.84 | 2.63 | 146.8 | 150 | 145.38999 | 201065 |
| 1735861200 | 146.15 | 0.63 | 0.43 | 146.47999 | 148 | 144.405 | 213173 |
| 1735688400 | 145.52 | 2.32 | 1.62 | 145.76 | 146.77 | 143.49 | 335750 |
| 1735602000 | 143.19999 | -2.76 | -1.89 | 144.63 | 145.84 | 141.703 | 179400 |
| 1735342800 | 145.96 | -1.7 | -1.15 | 145.97 | 147.11 | 143.22 | 133629 |
| 1735256400 | 147.66 | 0.99 | 0.67 | 145.4 | 147.94 | 145.165 | 110277 |
| 1735077840 | 146.66999 | 0.94 | 0.65 | 145.78 | 146.865 | 144.72999 | 73602 |
| 1734997200 | 145.72999 | 2.18 | 1.52 | 143.3 | 146.76499 | 142.63999 | 246729 |
| 1734738000 | 143.55 | 0.34 | 0.24 | 141.68 | 147.035 | 140.29 | 770924 |
| 1734651600 | 143.21 | -2 | -1.38 | 146.9 | 149.49 | 142.72999 | 262910 |
| 1734565200 | 145.21 | -7.82 | -5.11 | 154.91999 | 155.5 | 143.78 | 423420 |
| 1734478800 | 153.03 | -3.34 | -2.14 | 154.44 | 156.285 | 151.75 | 226972 |
| 1734392400 | 156.37 | 0.84 | 0.54 | 155.75 | 158.465 | 154.78 | 187630 |
| 1734133200 | 155.53 | -2.75 | -1.74 | 157.97999 | 159.41999 | 154.11 | 254829 |
| 1734046800 | 158.28 | -2.55 | -1.59 | 160.55 | 161.5263 | 157.525 | 163502 |
| 1733960400 | 160.83 | 1.79 | 1.13 | 161.66 | 164.97 | 159.47 | 319651 |
| 1733874000 | 159.04 | 0.24 | 0.15 | 160.01 | 160.43 | 157 | 224474 |
| 1733787600 | 158.8 | -0.63 | -0.40 | 160.22 | 164.19999 | 157.06 | 454995 |
| 1733528400 | 159.43 | -10.46 | -6.16 | 167.66 | 168.01 | 156.74 | 375092 |
| 1733442000 | 169.89 | -6.31 | -3.58 | 175.47 | 175.86 | 169.72 | 249012 |
| 1733355600 | 176.2 | -0.39 | -0.22 | 177.64 | 178.0204 | 174.64 | 190802 |
| 1733269200 | 176.59 | 0.14 | 0.08 | 177.16 | 177.2 | 173.215 | 345092 |
| 1733182800 | 176.45 | 0.01 | 0.01 | 177.4 | 178.07 | 174.84 | 237229 |
| 1732917840 | 176.44 | 1.44 | 0.82 | 176.93 | 178.2299 | 175.39 | 122098 |
| 1732750800 | 175 | -3.98 | -2.22 | 179.71 | 180.79 | 174.04 | 178060 |
| 1732664400 | 178.98 | -2.58 | -1.42 | 179.88 | 180.085 | 176.375 | 324602 |
| 1732578000 | 181.56 | 5.55 | 3.15 | 179.41 | 183.83 | 178.39 | 364714 |
| 1732318800 | 176.01 | 3.46 | 2.01 | 174.28 | 176.35 | 173.22 | 259896 |
| 1732232400 | 172.55 | 5.93 | 3.56 | 169.78 | 173.85 | 167.95 | 169095 |
| 1732146000 | 166.62 | -1.44 | -0.86 | 168.06 | 168.225 | 163.4119 | 133640 |
| 1732059600 | 168.06 | 4.08 | 2.49 | 162.29 | 168.4 | 160.75 | 153331 |
| 1731973200 | 163.97999 | 0.91 | 0.56 | 164.34 | 166 | 162.63 | 189134 |
| 1731714000 | 163.07 | -0.34 | -0.21 | 163.1 | 164.03 | 161.38999 | 159391 |
| 1731627600 | 163.41 | -4.15 | -2.48 | 168.98 | 170.055 | 162.74 | 233722 |
| 1731541200 | 167.56 | 3 | 1.82 | 165.81 | 170.28 | 165.81 | 253752 |
| 1731454800 | 164.56 | -3.85 | -2.29 | 167 | 169.9357 | 162.63999 | 157951 |
| 1731368400 | 168.41 | -0.68 | -0.40 | 170 | 170.92 | 167.5 | 267822 |
| 1731109200 | 169.09 | 2.77 | 1.67 | 167.11 | 169.47 | 166.57 | 345027 |
| 1731022800 | 166.32 | 2.05 | 1.25 | 163.93 | 166.61 | 161.79 | 291936 |
| 1730936400 | 164.27 | 8.67 | 5.57 | 157.24 | 169.86 | 157.24 | 473629 |
| 1730850000 | 155.6 | 7.68 | 5.19 | 148.11 | 155.91999 | 147.61 | 323846 |
| 1730763600 | 147.91999 | 2.72 | 1.87 | 144.63999 | 150.32499 | 143.5401 | 292977 |
| 1730500800 | 145.19999 | 1.71 | 1.19 | 144.41999 | 146.19 | 141.82 | 273044 |
| 1730414400 | 143.49 | -15.48 | -9.74 | 155 | 157.5 | 143.13999 | 579037 |
| 1730328000 | 158.97 | -0.28 | -0.18 | 158.44999 | 160.96 | 158.19 | 187658 |
| 1730241600 | 159.25 | -0.65 | -0.41 | 157.85 | 159.685 | 157.2601 | 194060 |
| 1730155200 | 159.9 | 2.67 | 1.70 | 158.76 | 161.22 | 158.5 | 234756 |
| 1729896000 | 157.22999 | -0.29 | -0.18 | 158.26 | 159.54 | 156.4338 | 131174 |
| 1729809600 | 157.52 | -0.17 | -0.11 | 157.5 | 158.29 | 156.07 | 209307 |
| 1729723200 | 157.69 | -0.6 | -0.38 | 157.36 | 159.87 | 155.91 | 127990 |
| 1729636800 | 158.29 | -2.44 | -1.52 | 159.79 | 160.71 | 157.09 | 285001 |
| 1729550400 | 160.72999 | -3.24 | -1.98 | 163.94 | 165.26 | 159.82 | 331712 |
| 1729291200 | 163.97 | -7.76 | -4.52 | 172.07 | 172.07 | 163.72 | 334086 |
| 1729204800 | 171.73 | -0.01 | -0.01 | 173 | 173.46 | 171.039 | 175759 |
| 1729118400 | 171.74 | 2.58 | 1.53 | 170.35 | 173.3 | 169.86 | 240855 |
| 1729032000 | 169.16 | -0.55 | -0.32 | 169.5 | 170.6999 | 167.6421 | 174643 |
| 1728945600 | 169.71 | 0.91 | 0.54 | 169.11 | 171.6 | 168.95 | 135384 |
| 1728686400 | 168.8 | 4.72 | 2.88 | 164.13 | 169.52 | 164.13 | 348295 |
| 1728600000 | 164.08 | -1.64 | -0.99 | 163.69 | 165.01 | 161.0583 | 155802 |
| 1728513600 | 165.72 | 3.52 | 2.17 | 162.24 | 166.9199 | 160.85 | 149731 |
| 1728427200 | 162.19999 | 0.92 | 0.57 | 162.57 | 163.88 | 161 | 127816 |
| 1728340800 | 161.28 | -0.99 | -0.61 | 160.84 | 162.25 | 158.58 | 96009 |
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
