![Sylogist Ltd](/common/images/company/T_SYZ.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.26 | -2.66393442623 | 9.76 | 10.24 | 9.5 | 13086 | 9.93616567 | CS |
4 | 0.92 | 10.7226107226 | 8.58 | 11.35 | 8.5 | 82565 | 10.54464768 | CS |
12 | -0.75 | -7.31707317073 | 10.25 | 11.35 | 8.41 | 44986 | 10.09064671 | CS |
26 | -1.61 | -14.4914491449 | 11.11 | 11.6 | 8.41 | 41415 | 10.5565285 | CS |
52 | 1.39 | 17.1393341554 | 8.11 | 11.6 | 8.11 | 45418 | 9.97457215 | CS |
156 | -1.97 | -17.1752397559 | 11.47 | 11.6 | 4.1 | 44658 | 7.90056505 | CS |
260 | -5.49 | -36.6244162775 | 14.99 | 18.18 | 4.1 | 49701 | 9.26428983 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739572800 | 9.5 | -0.31 | -3.16 | 9.7899999 | 9.8 | 9.5 | 27770 |
1739486400 | 9.81 | -0.12 | -1.21 | 9.77 | 10 | 9.77 | 18560 |
1739400000 | 9.93 | -0.2 | -1.97 | 9.96 | 10.21 | 9.9 | 19341 |
1739313600 | 10.13 | 0.11 | 1.10 | 9.7 | 10.24 | 9.7 | 14079 |
1739227200 | 10.02 | 0.16 | 1.62 | 9.9 | 10.02 | 9.9 | 4727 |
1738968000 | 9.86 | -0.25 | -2.47 | 9.76 | 10.13 | 9.76 | 8723 |
1738881600 | 10.11 | -0.54 | -5.07 | 10.8 | 10.8 | 10.11 | 8622 |
1738795200 | 10.65 | 0.29 | 2.80 | 10.75 | 10.75 | 10.41 | 8965 |
1738708800 | 10.36 | 0.09 | 0.88 | 10.28 | 10.39 | 10.22 | 8040 |
1738622400 | 10.27 | -0.31 | -2.93 | 10.39 | 10.42 | 10.17 | 40565 |
1738363200 | 10.58 | -0.31 | -2.85 | 11.01 | 11.01 | 10.26 | 63279 |
1738276800 | 10.89 | -0.17 | -1.54 | 10.96 | 11.35 | 10.88 | 442063 |
1738190400 | 11.06 | 0.35 | 3.27 | 10.63 | 11.1 | 10.63 | 328046 |
1738104000 | 10.71 | 0.39 | 3.78 | 10.29 | 10.76 | 10.29 | 135304 |
1738017600 | 10.32 | -0.2 | -1.90 | 10.05 | 10.35 | 10.05 | 17960 |
1737758400 | 10.52 | 0.24 | 2.33 | 10.24 | 10.69 | 10.22 | 143645 |
1737672000 | 10.28 | 0.72 | 7.53 | 9.56 | 10.28 | 9.44 | 175217 |
1737585600 | 9.56 | 0.62 | 6.94 | 8.94 | 9.56 | 8.94 | 182794 |
1737499200 | 8.94 | 0.4 | 4.68 | 8.52 | 8.94 | 8.5 | 8397 |
1737412800 | 8.5399999 | -0.12 | -1.39 | 8.52 | 8.76 | 8.52 | 3149 |
1737153600 | 8.66 | 0.11 | 1.29 | 8.58 | 8.8 | 8.51 | 19831 |
1737067200 | 8.55 | 0 | 0.00 | 8.55 | 8.6199999 | 8.52 | 25420 |
1736980800 | 8.55 | 0.02 | 0.23 | 8.63 | 8.63 | 8.45 | 5632 |
1736894400 | 8.53 | -0.08 | -0.93 | 8.45 | 8.68 | 8.45 | 25033 |
1736808000 | 8.61 | -0.14 | -1.60 | 8.75 | 8.75 | 8.42 | 44464 |
1736548800 | 8.75 | -0.12 | -1.35 | 8.83 | 8.83 | 8.75 | 4731 |
1736462400 | 8.8699999 | 0.01 | 0.11 | 8.63 | 8.9 | 8.6 | 21300 |
1736376000 | 8.86 | -0.08 | -0.89 | 8.74 | 8.97 | 8.73 | 43441 |
1736289600 | 8.94 | 0.39 | 4.56 | 8.5399999 | 8.94 | 8.5 | 182188 |
1736203200 | 8.55 | -0.14 | -1.61 | 8.61 | 8.67 | 8.49 | 18922 |
1735944000 | 8.69 | -0.01 | -0.11 | 8.74 | 8.81 | 8.67 | 4547 |
1735857600 | 8.7 | -0.17 | -1.92 | 8.85 | 8.9 | 8.66 | 10067 |
1735684800 | 8.8699999 | 0.17 | 1.95 | 8.52 | 8.97 | 8.52 | 47878 |
1735598400 | 8.7 | -0.22 | -2.47 | 8.41 | 8.8 | 8.41 | 10078 |
1735339200 | 8.92 | 0 | 0.00 | 8.84 | 8.98 | 8.84 | 8224 |
1735069200 | 8.92 | -0.02 | -0.22 | 8.94 | 8.98 | 8.84 | 5573 |
1734993600 | 8.94 | -0.16 | -1.76 | 9.08 | 9.1 | 8.7 | 17951 |
1734734400 | 9.1 | 0.05 | 0.55 | 9.0399999 | 9.19 | 8.75 | 15224 |
1734648000 | 9.05 | -0.06 | -0.66 | 9.24 | 9.27 | 8.96 | 15620 |
1734561600 | 9.11 | -0.29 | -3.09 | 9.32 | 9.5 | 9.11 | 13573 |
1734475200 | 9.4 | 0.03 | 0.32 | 9.26 | 9.44 | 9.26 | 7794 |
1734388800 | 9.3699999 | -0.27 | -2.80 | 9.23 | 9.6 | 9.23 | 24490 |
1734129600 | 9.64 | -0.03 | -0.31 | 9.68 | 9.68 | 9.56 | 65308 |
1734043200 | 9.67 | -0.11 | -1.12 | 9.77 | 9.77 | 9.66 | 6528 |
1733956800 | 9.78 | -0.12 | -1.21 | 9.91 | 9.91 | 9.74 | 35321 |
1733870400 | 9.9 | -0.1 | -1.00 | 9.96 | 9.99 | 9.9 | 36145 |
1733784000 | 10 | -0.02 | -0.20 | 10.02 | 10.07 | 9.8699999 | 26809 |
1733524800 | 10.02 | 0.01 | 0.10 | 9.82 | 10.04 | 9.8 | 14881 |
1733438400 | 10.01 | -0.09 | -0.89 | 9.64 | 10.18 | 9.64 | 11004 |
1733352000 | 10.1 | 0.03 | 0.30 | 10.03 | 10.1 | 9.97 | 11420 |
1733265600 | 10.07 | -0.01 | -0.10 | 10 | 10.16 | 9.97 | 15549 |
1733179200 | 10.08 | 0.03 | 0.30 | 9.97 | 10.08 | 9.97 | 6751 |
1732920000 | 10.05 | 0 | 0.00 | 10.03 | 10.08 | 10 | 11221 |
1732833600 | 10.05 | 0 | 0.00 | 10.02 | 10.05 | 9.98 | 5651 |
1732747200 | 10.05 | 0.05 | 0.50 | 10 | 10.14 | 10 | 11670 |
1732660800 | 10 | 0.01 | 0.10 | 9.99 | 10.08 | 9.7899999 | 15651 |
1732574400 | 9.99 | 0.15 | 1.52 | 9.51 | 10.05 | 9.51 | 26566 |
1732315200 | 9.84 | -0.31 | -3.05 | 10.25 | 10.26 | 9.6 | 60262 |
1732228800 | 10.15 | -0.2 | -1.93 | 10.33 | 10.42 | 10.13 | 9406 |
1732142400 | 10.35 | -0.13 | -1.24 | 10.6 | 10.6 | 10.32 | 24042 |
1732056000 | 10.48 | 0.02 | 0.19 | 10.34 | 10.49 | 10.34 | 13211 |
1731969600 | 10.46 | -0.31 | -2.88 | 10.67 | 10.67 | 10.38 | 230550 |
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