Hot Features
プレミアム
Sage Group plc (SGK1)
TG
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 | -0.0999999 | -1.0582000112 | 9.4499999 | 9.8 | 9.3 | 2047 | 9.56727085 | DE |
| 4 | -1.15 | -10.9523809524 | 10.5 | 10.6 | 9.3 | 2209 | 9.88950083 | DE |
| 12 | -0.008 | -0.085488352212 | 9.358 | 11 | 9.1999999 | 2060 | 10.08924182 | DE |
| 26 | -3.24 | -25.7347100874 | 12.59 | 12.985 | 8.844 | 2040 | 10.134131 | DE |
| 52 | -5.715 | -37.9356123465 | 15.065 | 15.085 | 8.844 | 1269 | 10.76028719 | DE |
| 156 | -2.33 | -19.948630137 | 11.68 | 16.375 | 8.844 | 940 | 11.93544834 | DE |
| 260 | -2.33 | -19.948630137 | 11.68 | 16.375 | 8.844 | 940 | 11.93544834 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781900700 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1781814300 | 9.3 | -0.45 | -4.62 | 9.65 | 9.6999999 | 9.3 | 541 |
| 1781727900 | 9.75 | 0.3 | 3.17 | 9.75 | 9.75 | 9.75 | 450 |
| 1781641500 | 9.4499999 | -0.3 | -3.08 | 9.55 | 9.55 | 9.4499999 | 886 |
| 1781555100 | 9.75 | 0.2 | 2.09 | 9.6999999 | 9.8 | 9.65 | 1553 |
| 1781295900 | 9.55 | 0.05 | 0.53 | 9.4499999 | 9.55 | 9.3 | 6804 |
| 1781209500 | 9.5 | -0.4 | -4.04 | 9.5 | 9.5 | 9.5 | 8736 |
| 1781123100 | 9.9 | 0 | 0.00 | 9.8 | 9.9 | 9.8 | 697 |
| 1781036700 | 9.9 | -0.2 | -1.98 | 9.9 | 9.9 | 9.9 | 1100 |
| 1780950300 | 10.1 | -0.3 | -2.88 | 9.9499999 | 10.1 | 9.9499999 | 1022 |
| 1780691100 | 10.4 | 0.1 | 0.97 | 10.3 | 10.5 | 10.3 | 833 |
| 1780604700 | 10.3 | 0.2 | 1.98 | 9.8 | 10.3 | 9.8 | 3653 |
| 1780518300 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1000 |
| 1780431900 | 10.1 | -0.4 | -3.81 | 10.6 | 10.6 | 10 | 4426 |
| 1780345500 | 10.5 | 0.8 | 8.25 | 9.85 | 10.5 | 9.85 | 5531 |
| 1780086300 | 9.6999999 | -0.25 | -2.51 | 9.8 | 9.8 | 9.55 | 2076 |
| 1779999900 | 9.9499999 | -0.15 | -1.49 | 9.8 | 9.9499999 | 9.75 | 4345 |
| 1779913500 | 10.1 | -0.1 | -0.98 | 9.9 | 10.1 | 9.9 | 205 |
| 1779827100 | 10.199999 | -0.3 | -2.86 | 10.3 | 10.3 | 10.199999 | 260 |
| 1779740700 | 10.5 | 0.1 | 0.96 | 10.4 | 10.5 | 10.4 | 3 |
| 1779481500 | 10.4 | -0.1 | -0.95 | 10.5 | 10.5 | 10.4 | 54 |
| 1779395100 | 10.5 | 0.1 | 0.96 | 10.4 | 11 | 10.1 | 8801 |
| 1779308700 | 10.4 | -0.1 | -0.95 | 10.3 | 10.4 | 10.3 | 675 |
| 1779222300 | 10.5 | 0.2 | 1.94 | 10.5 | 10.6 | 10.5 | 3159 |
| 1779135900 | 10.3 | 0.3 | 3.00 | 10 | 10.3 | 9.85 | 6790 |
| 1778876700 | 10 | 0.1 | 1.01 | 9.75 | 10.1 | 9.75 | 881 |
| 1778790300 | 9.9 | -0.2 | -1.98 | 10 | 10 | 9.9 | 294 |
| 1778703900 | 10.1 | 0 | 0.00 | 10 | 10.1 | 10 | 13 |
| 1778617500 | 10.1 | -0.1 | -0.98 | 10 | 10.1 | 10 | 1370 |
| 1778531100 | 10.199999 | -0.1 | -0.97 | 10.1 | 10.199999 | 10.1 | 474 |
| 1778271900 | 10.3 | 0.1 | 0.98 | 10.3 | 10.3 | 10.3 | 1215 |
| 1778185500 | 10.199999 | -0.2 | -1.92 | 10.4 | 10.4 | 10.199999 | 543 |
| 1778099100 | 10.4 | -0.3 | -2.80 | 10.6 | 10.699999 | 10.4 | 304 |
| 1778012700 | 10.699999 | 0.6 | 5.94 | 10.1 | 10.699999 | 10.1 | 2207 |
| 1777926300 | 10.1 | -0.1 | -0.98 | 10.3 | 10.4 | 10 | 7292 |
| 1777580700 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.1 | 5072 |
| 1777494300 | 10.199999 | -0.2 | -1.92 | 10.4 | 10.4 | 10.199999 | 670 |
| 1777407900 | 10.4 | -0.1 | -0.95 | 10.4 | 10.4 | 10.4 | 801 |
| 1777321500 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 350 |
| 1777062300 | 10.5 | 0.3 | 2.94 | 10.199999 | 10.5 | 10.199999 | 820 |
| 1776975900 | 10.199999 | -0.5 | -4.67 | 10.4 | 10.5 | 10.199999 | 782 |
| 1776889500 | 10.699999 | 0.2 | 1.90 | 10.6 | 10.699999 | 10.6 | 68 |
| 1776803100 | 10.5 | 0 | 0.00 | 10.4 | 10.6 | 10.4 | 1110 |
| 1776716700 | 10.5 | -0.2 | -1.87 | 10.5 | 10.6 | 10.5 | 4772 |
| 1776457500 | 10.699999 | 0.3 | 2.88 | 10.9 | 10.9 | 10.699999 | 2907 |
| 1776371100 | 10.4 | 0.4 | 4.00 | 10.1 | 10.4 | 10 | 2403 |
| 1776284700 | 10 | 0.2 | 2.04 | 10 | 10 | 10 | 1664 |
| 1776198300 | 9.8 | 0.1 | 1.03 | 9.75 | 9.8 | 9.75 | 176 |
| 1776111900 | 9.6999999 | 0.4 | 4.30 | 9.25 | 9.8 | 9.1999999 | 2541 |
| 1775852700 | 9.3 | -0.25 | -2.62 | 9.8 | 9.8 | 9.3 | 1467 |
| 1775766300 | 9.55 | -0.4 | -4.02 | 9.8 | 9.8 | 9.4 | 1310 |
| 1775679900 | 9.9499999 | 0.15 | 1.53 | 10.1 | 10.199999 | 9.9499999 | 1628 |
| 1775593500 | 9.8 | 0 | 0.00 | 10.1 | 10.1 | 9.8 | 4332 |
| 1775161500 | 9.8 | -0.06 | -0.65 | 9.8 | 9.8 | 9.8 | 53 |
| 1775075100 | 9.864 | 0 | 0.00 | 9.916 | 9.9339999 | 9.662 | 517 |
| 1774988700 | 9.864 | 0.33 | 3.46 | 9.82 | 9.864 | 9.618 | 2412 |
| 1774902300 | 9.534 | 0.08 | 0.89 | 9.358 | 9.722 | 9.34 | 1305 |
| 1774646700 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1774560300 | 9.4499999 | -0.01 | -0.06 | 9.4499999 | 9.4499999 | 9.4499999 | 96 |
| 1774473900 | 9.456 | 0.1 | 1.03 | 9.5779999 | 9.5779999 | 9.416 | 55 |
| 1774387500 | 9.36 | -0.37 | -3.82 | 9.6 | 9.616 | 9.36 | 5244 |
| 1774301100 | 9.7319999 | -0.03 | -0.29 | 9.68 | 9.8699999 | 9.504 | 2505 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
