Hot Features
プレミアム
Sega Sammy Holding Inc (PK) (SGAMY)
USOTC
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 | -0.0452 | -1.05361305361 | 4.29 | 4.47 | 4.1915 | 3237 | 4.24730799 | DR |
| 4 | -0.2552 | -5.67111111111 | 4.5 | 4.95 | 4 | 3470 | 4.51419984 | DR |
| 12 | -0.0702 | -1.6268829664 | 4.315 | 5.36 | 4 | 9130 | 4.7389204 | DR |
| 26 | 0.5548 | 15.0352303523 | 3.69 | 5.36 | 3.25 | 9131 | 4.24782906 | DR |
| 52 | 0.5948 | 16.295890411 | 3.65 | 5.36 | 2.89 | 12512 | 3.66824157 | DR |
| 156 | 0.0148 | 0.34988179669 | 4.23 | 5.74 | 2.89 | 6752 | 3.78976824 | DR |
| 260 | 0.6198 | 17.0979310345 | 3.625 | 5.74 | 2.482 | 6494 | 3.64885499 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 4.2448 | 0.03 | 0.77 | 4.25 | 4.26 | 4.21 | 7694 |
| 1732141740 | 4.2125 | -0.05 | -1.12 | 4.29 | 4.29 | 4.1914999 | 3756 |
| 1732054800 | 4.26 | -0.1 | -2.20 | 4.37 | 4.37 | 4.23 | 1058 |
| 1731968640 | 4.356 | 0.13 | 2.98 | 4.37 | 4.47 | 4.356 | 1589 |
| 1731709260 | 4.23 | 0.14 | 3.42 | 4.29 | 4.36 | 4.2115 | 2086 |
| 1731622800 | 4.09 | -0.26 | -6.06 | 4 | 4.155 | 4 | 3058 |
| 1731536760 | 4.354 | -0.16 | -3.57 | 4.13 | 4.4679 | 4.13 | 8836 |
| 1731450480 | 4.515 | -0.16 | -3.36 | 4.71 | 4.71 | 4.5 | 5560 |
| 1731363600 | 4.672 | -0.03 | -0.70 | 4.4 | 4.672 | 4.4 | 2783 |
| 1731104400 | 4.705 | 0.05 | 1.18 | 4.49 | 4.705 | 4.49 | 3090 |
| 1731018540 | 4.65 | -0.17 | -3.44 | 4.95 | 4.95 | 4.58 | 14157 |
| 1730931600 | 4.8155 | 0.02 | 0.32 | 4.8 | 4.8155 | 4.8 | 4128 |
| 1730845680 | 4.8 | 0.02 | 0.33 | 4.58 | 4.8 | 4.58 | 993 |
| 1730759160 | 4.784 | -0.05 | -0.95 | 4.61 | 4.784 | 4.61 | 636 |
| 1730496420 | 4.83 | 0.06 | 1.30 | 4.51 | 4.83 | 4.51 | 3979 |
| 1730409780 | 4.768 | 0.04 | 0.91 | 4.768 | 4.768 | 4.768 | 289 |
| 1730323500 | 4.725 | -0.05 | -1.10 | 4.7195 | 4.725 | 4.7195 | 2637 |
| 1730237280 | 4.7775 | 0.04 | 0.79 | 4.7775 | 4.7775 | 4.7775 | 236 |
| 1730150880 | 4.74 | 0.19 | 4.18 | 4.7699999 | 4.79 | 4.74 | 1723 |
| 1729891500 | 4.55 | -0.05 | -1.15 | 4.5 | 4.67 | 4.5 | 1117 |
| 1729805160 | 4.6029 | -0.11 | -2.27 | 4.5599999 | 4.7275 | 4.5599999 | 101642 |
| 1729718940 | 4.71 | -0.27 | -5.42 | 4.85 | 4.85 | 4.63 | 96997 |
| 1729632300 | 4.98 | 0.25 | 5.29 | 4.96 | 4.98 | 4.96 | 1390 |
| 1729545600 | 4.73 | -0.18 | -3.67 | 5 | 5 | 4.71 | 1069 |
| 1729286400 | 4.91 | -0.06 | -1.21 | 5.1 | 5.1 | 4.91 | 12014 |
| 1729200000 | 4.97 | -0.02 | -0.40 | 5 | 5 | 4.96 | 6835 |
| 1729113960 | 4.99 | -0.01 | -0.20 | 4.98 | 5.09 | 4.87 | 18729 |
| 1729027680 | 5 | -0.08 | -1.57 | 4.9 | 5 | 4.9 | 6960 |
| 1728941220 | 5.08 | -0.01 | -0.20 | 5.03 | 5.09 | 5.002 | 3777 |
| 1728681900 | 5.09 | 0.11 | 2.15 | 5.09 | 5.09 | 5.09 | 826 |
| 1728595560 | 4.983 | -0.01 | -0.14 | 4.92 | 5.04 | 4.92 | 18987 |
| 1728508800 | 4.99 | -0.18 | -3.53 | 5.12 | 5.12 | 4.99 | 3819 |
| 1728422580 | 5.1725 | 0.29 | 5.99 | 5.0199999 | 5.19 | 5.0199999 | 3477 |
| 1728336000 | 4.88 | 0.01 | 0.21 | 4.85 | 4.93 | 4.85 | 5121 |
| 1728077220 | 4.87 | 0.01 | 0.21 | 5 | 5 | 4.7699999 | 1749 |
| 1727990760 | 4.86 | -0.02 | -0.41 | 4.72 | 5.01 | 4.72 | 2428 |
| 1727904000 | 4.88 | -0.09 | -1.81 | 4.915 | 5.04 | 4.8 | 4349 |
| 1727818140 | 4.97 | 0.11 | 2.26 | 4.86 | 5.01 | 4.83 | 5502 |
| 1727731380 | 4.86 | -0.12 | -2.41 | 5.22 | 5.22 | 4.82 | 2091 |
| 1727472000 | 4.98 | -0.18 | -3.49 | 4.82 | 5.03 | 4.82 | 3075 |
| 1727386200 | 5.16 | 0.04 | 0.78 | 4.92 | 5.16 | 4.92 | 1876 |
| 1727299200 | 5.12 | 0.11 | 2.20 | 4.87 | 5.12 | 4.87 | 2028 |
| 1727212800 | 5.01 | -0.08 | -1.57 | 5.1 | 5.1 | 5.01 | 1138 |
| 1727126940 | 5.09 | 0.09 | 1.78 | 4.83 | 5.09 | 4.83 | 1154 |
| 1726867200 | 5.001 | -0.15 | -2.89 | 4.98 | 5.05 | 4.96 | 4139 |
| 1726781220 | 5.15 | -0.01 | -0.19 | 5.3099999 | 5.36 | 5.0075 | 4817 |
| 1726694460 | 5.16 | 0.09 | 1.88 | 5.16 | 5.16 | 5.13 | 3440 |
| 1726608240 | 5.065 | 0.12 | 2.40 | 5.1 | 5.1 | 5 | 1385 |
| 1726521720 | 4.9465 | -0.03 | -0.67 | 5.0599999 | 5.0599999 | 4.7923 | 3437 |
| 1726262940 | 4.98 | -0.01 | -0.20 | 5.16 | 5.16 | 4.97 | 15817 |
| 1726176540 | 4.99 | 0.08 | 1.63 | 4.9205 | 4.999 | 4.9205 | 1653 |
| 1726090140 | 4.91 | -0.02 | -0.41 | 4.9 | 4.93 | 4.9 | 1452 |
| 1726003500 | 4.93 | 0.06 | 1.34 | 4.98 | 5 | 4.9 | 3728 |
| 1725917160 | 4.865 | 0.19 | 3.95 | 4.88 | 4.98 | 4.796 | 12248 |
| 1725658020 | 4.68 | -0.06 | -1.27 | 4.71 | 4.8 | 4.68 | 9681 |
| 1725571440 | 4.74 | 0.44 | 10.10 | 4.61 | 4.76 | 4.61 | 79211 |
| 1725485280 | 4.305 | 0 | 0.00 | 4.305 | 4.305 | 4.305 | 0 |
| 1725398880 | 4.305 | 0 | 0.00 | 4.26 | 4.47 | 4.26 | 10857 |
| 1725053340 | 4.305 | 0.05 | 1.29 | 4.315 | 4.315 | 4.305 | 1265 |
| 1724966400 | 4.25 | -0.02 | -0.47 | 4.24 | 4.34 | 4.24 | 7448 |
| 1724880360 | 4.2699999 | 0.04 | 0.95 | 4.44 | 4.44 | 4.2699999 | 1474 |
| 1724794080 | 4.23 | -0.15 | -3.42 | 4.4669 | 4.4669 | 4.23 | 1864 |
| 1724707740 | 4.38 | 0.15 | 3.55 | 4.2 | 4.44 | 4.18 | 2496 |
| 1724448480 | 4.23 | 0.1 | 2.42 | 4.2 | 4.23 | 4.19 | 9422 |
| 1724362140 | 4.13 | 0.17 | 4.29 | 4.2 | 4.2 | 4.13 | 11258 |
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
