Hot Features
プレミアム
SPX Technologies Inc (SPXC)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -12.7 | -8.51663090129 | 149.12 | 151.29 | 133.31 | 352568 | 142.04184844 | CS |
| 4 | -7.26 | -5.05289532294 | 143.68 | 155.67 | 133.31 | 297698 | 146.87191563 | CS |
| 12 | -39.865 | -22.613949003 | 176.285 | 178.0204 | 133.31 | 289676 | 149.10348778 | CS |
| 26 | -22.95 | -14.4004517789 | 159.37 | 183.83 | 133.31 | 258236 | 154.97649044 | CS |
| 52 | 26.97 | 24.641388762 | 109.45 | 183.83 | 107.23 | 262974 | 144.63082392 | CS |
| 156 | 86.67 | 174.211055276 | 49.75 | 183.83 | 41.66 | 223181 | 99.93492311 | CS |
| 260 | 87.69 | 179.950749025 | 48.73 | 183.83 | 25.5 | 217764 | 80.17824022 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 136.34 | 2.78 | 2.08 | 134.41 | 137.63 | 132.44999 | 358580 |
| 1740440400 | 133.56 | -6.74 | -4.80 | 141.04 | 141.69999 | 133.31 | 598060 |
| 1740181200 | 140.3 | -6.37 | -4.34 | 148.32 | 148.57 | 139.88999 | 315194 |
| 1740094800 | 146.66999 | -2.46 | -1.65 | 148.81 | 149.16999 | 145.4563 | 306924 |
| 1740008400 | 149.13 | -2.13 | -1.41 | 149.02 | 150.47 | 147.3985 | 376130 |
| 1739922000 | 151.26 | 2.27 | 1.52 | 149.12 | 151.29 | 148.2398 | 166532 |
| 1739576400 | 148.99 | -2.37 | -1.57 | 151.77 | 152.69999 | 147.94999 | 151363 |
| 1739490000 | 151.36 | 1.04 | 0.69 | 151.02 | 152.69999 | 148.15 | 206441 |
| 1739403600 | 150.32 | -3.58 | -2.33 | 150 | 152.19999 | 148.915 | 282766 |
| 1739317200 | 153.9 | -0.32 | -0.21 | 153.07 | 154.22 | 151.82 | 263960 |
| 1739230800 | 154.22 | 3.2 | 2.12 | 152.04 | 154.54 | 150.93 | 247633 |
| 1738971600 | 151.02 | -1.42 | -0.93 | 152.53 | 152.8255 | 149.60499 | 169541 |
| 1738885200 | 152.44 | -0.59 | -0.39 | 155.66999 | 155.66999 | 150.59 | 163679 |
| 1738798800 | 153.03 | 4.12 | 2.77 | 150.53 | 153.495 | 149.69999 | 209344 |
| 1738712400 | 148.91 | 2.61 | 1.78 | 147.63 | 149.71 | 146.12639 | 240702 |
| 1738626000 | 146.3 | -2.22 | -1.49 | 144.77 | 147.32499 | 143.06 | 503308 |
| 1738366800 | 148.52 | 1.16 | 0.79 | 146.69999 | 150.01 | 145.83009 | 297190 |
| 1738280400 | 147.36 | 2.24 | 1.54 | 148.27 | 149.54 | 145.275 | 412071 |
| 1738194000 | 145.12 | -0.33 | -0.23 | 144.65 | 146.805 | 143.36 | 267334 |
| 1738107600 | 145.44999 | 1.69 | 1.18 | 143.68 | 145.65 | 141.55 | 491838 |
| 1738021200 | 143.76 | -8.26 | -5.43 | 149.13999 | 149.94999 | 143.13 | 354916 |
| 1737762000 | 152.02 | -0.99 | -0.65 | 153.94999 | 154.38999 | 150.75 | 232865 |
| 1737675600 | 153.01 | 0 | 0.00 | 153.01 | 153.01 | 153.01 | 0 |
| 1737589200 | 153.01 | -0.79 | -0.51 | 155 | 156.05 | 152.86 | 152698 |
| 1737502800 | 153.8 | 5.3 | 3.57 | 150 | 154.91 | 150 | 191724 |
| 1737157200 | 148.5 | -0.17 | -0.11 | 151.26 | 151.26 | 147.35 | 453591 |
| 1737070800 | 148.66999 | -0.17 | -0.11 | 149.34 | 149.5 | 147.59 | 203460 |
| 1736984400 | 148.84 | 3.43 | 2.36 | 149.22999 | 150 | 147.35 | 287193 |
| 1736898000 | 145.41 | 4.91 | 3.49 | 142.78 | 145.75 | 141.84 | 352959 |
| 1736811600 | 140.5 | 2.44 | 1.77 | 135.8 | 140.96 | 135.56 | 542912 |
| 1736552400 | 138.06 | -5.14 | -3.59 | 139.69 | 141.26 | 137.165 | 390518 |
| 1736379600 | 143.19999 | 0.7 | 0.49 | 142.04 | 143.28 | 140.08 | 343030 |
| 1736293200 | 142.5 | -6.7 | -4.49 | 148.01 | 148.84 | 139.885 | 392682 |
| 1736206800 | 149.19999 | -0.79 | -0.53 | 150 | 152.27 | 147.66999 | 274035 |
| 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 |
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
