![Spire Inc](/common/images/company/NY_SR-A.png)
Spire Inc (SR-A)
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 |
---|---|---|---|---|---|---|---|
1722292800 | 23.93 | 0.04 | 0.17 | 23.9 | 23.94 | 23.82 | 19802 |
1722033600 | 23.89 | 0.04 | 0.17 | 23.8 | 23.8916 | 23.8 | 13942 |
1721947200 | 23.85 | -0.24 | -1.00 | 23.81 | 23.95 | 23.7101 | 22981 |
1721860800 | 24.09 | -0.08 | -0.33 | 24.17 | 24.21 | 24.05 | 14368 |
1721774400 | 24.17 | -0.06 | -0.25 | 24.25 | 24.25 | 24.12 | 12051 |
1721688000 | 24.23 | 0.13 | 0.54 | 24.12 | 24.23 | 24.12 | 8532 |
1721428800 | 24.0999 | -0 | -0.00 | 24.09 | 24.1583 | 24.05 | 9995 |
1721342400 | 24.1 | -0.04 | -0.17 | 24.11 | 24.1799 | 24.1 | 11776 |
1721256000 | 24.14 | 0.04 | 0.17 | 24.08 | 24.17 | 24.0601 | 7722 |
1721169600 | 24.1 | -0.02 | -0.08 | 24.11 | 24.19 | 24 | 18793 |
1721083200 | 24.12 | -0.04 | -0.17 | 24.15 | 24.2121 | 24.05 | 12382 |
1720824000 | 24.16 | 0.02 | 0.08 | 24.14 | 24.32 | 24.05 | 24185 |
1720737600 | 24.1405 | 0.1 | 0.42 | 24.05 | 24.2 | 23.96 | 19344 |
1720651200 | 24.04 | 0.11 | 0.46 | 23.93 | 24.0672 | 23.85 | 35905 |
1720564800 | 23.93 | -0.18 | -0.75 | 24.19 | 24.19 | 23.89 | 17962 |
1720478400 | 24.11 | -0.05 | -0.21 | 24.16 | 24.21 | 24.1 | 15083 |
1720219200 | 24.16 | 0.04 | 0.17 | 24.21 | 24.25 | 24.1354 | 12048 |
1720040640 | 24.12 | 0.12 | 0.50 | 24 | 24.24 | 24 | 9298 |
1719960000 | 24 | 0 | 0.00 | 23.91 | 24.04 | 23.9 | 7603 |
1719873600 | 24 | -0.05 | -0.21 | 23.9 | 24 | 23.9 | 20491 |
1719614400 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
1719528000 | 24.05 | 0.06 | 0.25 | 23.99 | 24.0999 | 23.99 | 6071 |
1719441600 | 23.99 | -0.06 | -0.25 | 23.9 | 24.0891 | 23.9 | 9750 |
1719355200 | 24.05 | 0.13 | 0.54 | 23.82 | 24.07 | 23.82 | 18152 |
1719268800 | 23.92 | 0.17 | 0.72 | 23.71 | 23.93 | 23.71 | 11505 |
1719009600 | 23.75 | 0.05 | 0.21 | 23.7 | 23.83 | 23.7 | 11778 |
1718923200 | 23.7 | -0.03 | -0.13 | 23.7 | 23.84 | 23.7 | 18991 |
1718750400 | 23.73 | 0.01 | 0.04 | 23.75 | 23.88 | 23.69 | 11379 |
1718664000 | 23.72 | 0.02 | 0.08 | 23.7 | 23.84 | 23.6483 | 11514 |
1718404800 | 23.7 | -0.01 | -0.04 | 23.65 | 23.9 | 23.65 | 11393 |
1718318400 | 23.71 | 0.02 | 0.08 | 23.79 | 23.87 | 23.56 | 17880 |
1718232000 | 23.69 | 0.01 | 0.05 | 23.77 | 23.92 | 23.65 | 16393 |
1718145600 | 23.6788 | 0.04 | 0.16 | 23.62 | 23.73 | 23.56 | 7623 |
1718059200 | 23.64 | -0.2 | -0.84 | 23.75 | 23.84 | 23.64 | 5422 |
1717800000 | 23.84 | -0.02 | -0.08 | 23.69 | 23.84 | 23.69 | 4590 |
1717713600 | 23.86 | 0.08 | 0.34 | 23.78 | 23.8661 | 23.7439 | 16377 |
1717627200 | 23.78 | -0.12 | -0.50 | 23.89 | 23.89 | 23.76 | 14304 |
1717540800 | 23.9 | 0.05 | 0.21 | 23.74 | 23.955 | 23.7 | 16132 |
1717454400 | 23.85 | 0.1 | 0.42 | 23.65 | 23.89 | 23.5604 | 22375 |
1717195200 | 23.75 | 0.38 | 1.63 | 23.41 | 23.82 | 23.33 | 159473 |
1717108800 | 23.37 | 0.01 | 0.04 | 23.36 | 23.4899 | 23.3 | 39036 |
1717022400 | 23.36 | -0.08 | -0.34 | 23.4 | 23.4155 | 23.28 | 18548 |
1716936000 | 23.44 | -0.11 | -0.47 | 23.5272 | 23.6499 | 23.43 | 6706 |
1716590400 | 23.55 | 0.13 | 0.56 | 23.42 | 23.58 | 23.42 | 16001 |
1716504000 | 23.42 | -0.32 | -1.35 | 23.74 | 23.74 | 23.34 | 34856 |
1716417600 | 23.74 | -0.07 | -0.29 | 23.79 | 23.8999 | 23.67 | 28805 |
1716331200 | 23.81 | -0.03 | -0.13 | 23.9 | 23.99 | 23.77 | 47286 |
1716244800 | 23.84 | -0.14 | -0.58 | 24 | 24 | 23.82 | 73633 |
1715985600 | 23.98 | -0.1 | -0.42 | 24.01 | 24.08 | 23.84 | 16100 |
1715899200 | 24.08 | -0.15 | -0.60 | 24.24 | 24.2557 | 23.96 | 20207 |
1715812800 | 24.225 | 0.22 | 0.90 | 24.23 | 24.29 | 24.1491 | 17860 |
1715726400 | 24.01 | -0.14 | -0.58 | 24.09 | 24.195 | 24.01 | 12358 |
1715640000 | 24.15 | 0.04 | 0.17 | 24.13 | 24.19 | 24.0119 | 9484 |
1715380800 | 24.11 | 0.06 | 0.25 | 24.05 | 24.1787 | 24.05 | 8516 |
1715294400 | 24.05 | -0.06 | -0.25 | 24.13 | 24.21 | 24.0337 | 9956 |
1715208000 | 24.11 | -0.26 | -1.07 | 24.23 | 24.38 | 24.1 | 9806 |
1715121600 | 24.37 | 0.07 | 0.29 | 24.35 | 24.5445 | 24.3201 | 10216 |
1715035200 | 24.3 | -0.03 | -0.12 | 24.44 | 24.4985 | 24.2701 | 14407 |
1714776000 | 24.33 | 0.13 | 0.54 | 24.26 | 24.41 | 24.26 | 3043 |
1714689600 | 24.2 | 0.05 | 0.21 | 24.1 | 24.35 | 24.1 | 13194 |
1714603200 | 24.15 | 0.08 | 0.33 | 23.76 | 24.2699 | 23.76 | 14239 |
1714516800 | 24.07 | -0.01 | -0.04 | 23.97 | 24.07 | 23.87 | 14442 |
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