
Sage Group PLC (PK) (SGPYY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.6245 | -3.92158327668 | 66.9245 | 67.24 | 64.26 | 14663 | 65.86954457 | DR |
4 | -1.41 | -2.14579211688 | 65.71 | 67.41 | 64.26 | 18998 | 66.1309249 | DR |
12 | -2.48 | -3.71368673255 | 66.78 | 68.45 | 61.39 | 27110 | 65.61563841 | DR |
26 | 9.48 | 17.2929587742 | 54.82 | 68.45 | 49.22 | 30770 | 58.45070921 | DR |
52 | 2.07 | 3.32636991805 | 62.23 | 68.45 | 49.22 | 27801 | 57.35586306 | DR |
156 | 27.647 | 75.4290235451 | 36.653 | 68.45 | 28.415 | 25967 | 47.10107354 | DR |
260 | 25.145 | 64.2191291023 | 39.155 | 68.45 | 24.61 | 23943 | 43.07449495 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740435600 | 64.83 | -0.2 | -0.31 | 64.92 | 64.959999 | 64.489999 | 13446 |
1740176400 | 65.03 | -1.11 | -1.68 | 66.01 | 66.01 | 64.989999 | 11256 |
1740090480 | 66.14 | -0.18 | -0.27 | 66.17 | 66.29 | 65.69 | 13928 |
1740003960 | 66.319999 | -0.36 | -0.54 | 66.19 | 67.24 | 66.144999 | 23472 |
1739917740 | 66.68 | 0.22 | 0.33 | 66.924499 | 67.03 | 66.269999 | 11213 |
1739572020 | 66.459999 | 0.44 | 0.67 | 66.55 | 66.64 | 66.183 | 16162 |
1739485320 | 66.019999 | 0.14 | 0.21 | 65.8 | 66.099999 | 65.8 | 18710 |
1739398920 | 65.879999 | 0.05 | 0.08 | 65.55 | 66.18 | 65.5 | 16421 |
1739312940 | 65.83 | -0.02 | -0.03 | 65.675 | 65.83 | 65.55 | 15212 |
1739226000 | 65.849999 | 0.41 | 0.63 | 66 | 66 | 65.55 | 46246 |
1738967160 | 65.44 | -0.78 | -1.18 | 66.209999 | 66.23 | 65.3 | 12374 |
1738880400 | 66.22 | -0.67 | -1.00 | 66.06 | 67.15 | 65.79 | 16318 |
1738794000 | 66.89 | -0.06 | -0.09 | 66.569999 | 67.41 | 66.51 | 17093 |
1738708080 | 66.95 | 1.12 | 1.70 | 66.79 | 66.9725 | 66.62 | 15324 |
1738621740 | 65.83 | -0.44 | -0.66 | 66.209999 | 66.87 | 65.83 | 14099 |
1738362000 | 66.269999 | -0.18 | -0.27 | 65.97 | 67.34 | 65.97 | 15022 |
1738276080 | 66.45 | 0.07 | 0.11 | 66.06 | 67.22 | 65.709999 | 20610 |
1738189740 | 66.379999 | 0.07 | 0.11 | 66.15 | 66.86 | 65.73 | 46924 |
1738103280 | 66.31 | 0.16 | 0.24 | 65.709999 | 66.31 | 65.489999 | 17139 |
1738016820 | 66.15 | -0.04 | -0.06 | 65.39 | 66.194999 | 65.39 | 171621 |
1737757440 | 66.19 | 0.01 | 0.02 | 66.739999 | 66.989999 | 66.05 | 66357 |
1737671220 | 66.18 | 0.55 | 0.84 | 65.985 | 66.28 | 65.62 | 111659 |
1737584640 | 65.629999 | 0.33 | 0.51 | 65.629999 | 65.97 | 65.03 | 16871 |
1737498540 | 65.3 | 1.1 | 1.71 | 65.105 | 66.2 | 65.105 | 10400 |
1737152880 | 64.2 | 0.1 | 0.16 | 64.41 | 64.545 | 63.57 | 17563 |
1737066420 | 64.099999 | 0.87 | 1.38 | 63.58 | 64.8 | 63.42 | 44216 |
1736979720 | 63.23 | 1.12 | 1.80 | 63.11 | 63.585 | 63 | 27244 |
1736893380 | 62.11 | -0.49 | -0.78 | 62.41 | 62.58 | 61.39 | 23716 |
1736806800 | 62.6 | 0.04 | 0.06 | 62.01 | 62.67 | 61.6 | 17803 |
1736547720 | 62.56 | -1.92 | -2.98 | 63 | 63.22 | 61.85 | 21555 |
1736375340 | 64.48 | -0.38 | -0.59 | 64.48 | 64.92 | 64.29 | 30583 |
1736288940 | 64.86 | 0.55 | 0.86 | 65.675 | 65.675 | 64.62 | 17036 |
1736202360 | 64.31 | 0.69 | 1.08 | 64.44 | 64.894999 | 64.3 | 18554 |
1735942980 | 63.6201 | 0.49 | 0.78 | 63.54 | 63.8 | 63.5 | 19483 |
1735856700 | 63.13 | -0.49 | -0.77 | 63.815 | 63.815 | 62.98 | 21084 |
1735683960 | 63.62 | -1.17 | -1.81 | 64.394999 | 65.8 | 62.89 | 7404 |
1735597740 | 64.79 | -0.4 | -0.61 | 64.76 | 65.129999 | 64.519999 | 24424 |
1735338000 | 65.19 | 0.03 | 0.05 | 65.01 | 65.42 | 64.819999 | 24162 |
1735252020 | 65.16 | -0.3 | -0.46 | 65.379999 | 65.906 | 64.23 | 8273 |
1735078200 | 65.459999 | 0.19 | 0.29 | 62.4 | 67.54 | 62.4 | 20967 |
1734992400 | 65.269999 | -0.03 | -0.05 | 64.730099 | 65.53 | 64.42 | 61128 |
1734733200 | 65.3 | -0.22 | -0.34 | 65.11 | 65.53 | 64.66 | 48654 |
1734646800 | 65.522999 | -0.53 | -0.80 | 66.11 | 66.11 | 65.31 | 17870 |
1734560940 | 66.05 | -0.6 | -0.90 | 67.54 | 68.45 | 65.67 | 45900 |
1734474360 | 66.65 | 0.58 | 0.88 | 66.43 | 66.91 | 65.84 | 27763 |
1734388140 | 66.069999 | -0.12 | -0.18 | 65.795 | 66.459999 | 65.745 | 26470 |
1734128940 | 66.186 | -0.12 | -0.19 | 66.379999 | 66.42 | 65.76 | 18629 |
1734042480 | 66.31 | 0.03 | 0.05 | 66.5 | 66.8 | 66.31 | 50464 |
1733955900 | 66.28 | -0.56 | -0.84 | 66.519999 | 66.519999 | 65.98 | 18990 |
1733869200 | 66.84 | -0.02 | -0.03 | 66.5085 | 67.1685 | 66.263 | 11287 |
1733782800 | 66.86 | -0.68 | -1.01 | 67.44 | 67.44 | 66.489999 | 11826 |
1733523600 | 67.54 | 0.28 | 0.42 | 67.2 | 67.56 | 66.93 | 12986 |
1733437500 | 67.26 | 0.6 | 0.90 | 66.974999 | 67.4965 | 66.9 | 20291 |
1733350980 | 66.66 | 0.4 | 0.61 | 65.769999 | 66.72 | 65.769999 | 19300 |
1733264700 | 66.257499 | -0.9 | -1.34 | 66.78 | 66.78 | 65.519999 | 17558 |
1733178180 | 67.16 | 0.18 | 0.27 | 66.739999 | 67.16 | 66.58 | 22828 |
1732918200 | 66.98 | 0.56 | 0.84 | 66.45 | 67.01 | 66.45 | 11575 |
1732746540 | 66.42 | 0.25 | 0.38 | 66.2 | 66.51 | 65.91 | 13142 |
1732660140 | 66.17 | 0.66 | 1.01 | 66.31 | 66.739999 | 65.86 | 23888 |
1732573560 | 65.51 | 0.57 | 0.88 | 66.0575 | 66.15 | 65.2 | 25602 |
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