![Sappi Ltd (PK)](/common/images/company/NO_SPPJY.png)
Sappi Ltd (PK) (SPPJY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.15 | 5.95238095238 | 2.52 | 2.67 | 2.289 | 3729 | 2.40137964 | CS |
4 | -0.18 | -6.31578947368 | 2.85 | 2.9 | 2.289 | 3297 | 2.57534369 | CS |
12 | -0.157 | -5.55359037849 | 2.827 | 3.01 | 2.289 | 2617 | 2.66031784 | CS |
26 | 0.19 | 7.66129032258 | 2.48 | 3.2 | 2.289 | 2855 | 2.81848601 | CS |
52 | 0.3 | 12.6582278481 | 2.37 | 3.2 | 2.2585 | 2657 | 2.80949833 | CS |
156 | -0.925 | -25.7301808067 | 3.595 | 4.2 | 1.99 | 3350 | 2.72368528 | CS |
260 | 0.38 | 16.5938864629 | 2.29 | 4.2 | 1.07 | 4548 | 2.26816388 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739572020 | 2.67 | 0.19 | 7.66 | 2.3 | 2.67 | 2.3 | 379 |
1739485320 | 2.48 | 0.19 | 8.34 | 2.4 | 2.48 | 2.4 | 3118 |
1739398920 | 2.289 | -0.04 | -1.76 | 2.33 | 2.33 | 2.289 | 1338 |
1739312940 | 2.33 | -0.27 | -10.38 | 2.43 | 2.5 | 2.33 | 1740 |
1739226000 | 2.6 | 0.2 | 8.33 | 2.6 | 2.6 | 2.6 | 233 |
1738967160 | 2.4 | -0.25 | -9.43 | 2.52 | 2.52 | 2.4 | 12215 |
1738880400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1738794000 | 2.65 | -0.25 | -8.62 | 2.65 | 2.65 | 2.45 | 6626 |
1738708080 | 2.9 | 0.3 | 11.54 | 2.6549999 | 2.9 | 2.5299999 | 4844 |
1738621740 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 10035 |
1738362000 | 2.6 | -0.04 | -1.52 | 2.6 | 2.6 | 2.6 | 312 |
1738276080 | 2.64 | -0.04 | -1.49 | 2.64 | 2.64 | 2.64 | 330 |
1738189740 | 2.68 | -0.03 | -1.11 | 2.9 | 2.9 | 2.68 | 864 |
1738103280 | 2.71 | -0.04 | -1.45 | 2.55 | 2.71 | 2.55 | 850 |
1738016640 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
1737757440 | 2.75 | 0.12 | 4.56 | 2.75 | 2.75 | 2.62 | 2063 |
1737671220 | 2.63 | -0.12 | -4.36 | 2.6 | 2.68 | 2.4745 | 4326 |
1737584640 | 2.75 | -0.14 | -4.70 | 2.85 | 2.85 | 2.565 | 561 |
1737498120 | 2.8855 | 0 | 0.00 | 2.8855 | 2.8855 | 2.8855 | 0 |
1737152520 | 2.8855 | 0 | 0.00 | 2.8855 | 2.8855 | 2.8855 | 0 |
1737066120 | 2.8855 | 0 | 0.00 | 2.8855 | 2.8855 | 2.8855 | 0 |
1736979720 | 2.8855 | 0.26 | 9.71 | 2.8855 | 2.8855 | 2.8855 | 410 |
1736893380 | 2.63 | 0.06 | 2.33 | 2.63 | 2.63 | 2.63 | 344 |
1736806800 | 2.57 | -0.01 | -0.39 | 2.4 | 2.58 | 2.4 | 3508 |
1736547720 | 2.58 | -0.02 | -0.77 | 2.4 | 2.58 | 2.4 | 1848 |
1736375160 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
1736288760 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
1736202360 | 2.6 | -0.18 | -6.34 | 2.6 | 2.68 | 2.6 | 1989 |
1735943160 | 2.7759999 | 0 | 0.00 | 2.7759999 | 2.7759999 | 2.7759999 | 0 |
1735856760 | 2.7759999 | 0 | 0.00 | 2.7759999 | 2.7759999 | 2.7759999 | 0 |
1735683960 | 2.7759999 | 0.02 | 0.76 | 2.7759999 | 2.7759999 | 2.7759999 | 168 |
1735597740 | 2.755 | 0.15 | 5.56 | 2.755 | 2.755 | 2.755 | 645 |
1735338000 | 2.61 | -0.08 | -2.97 | 2.6 | 2.694 | 2.6 | 10552 |
1735252020 | 2.69 | -0.05 | -1.82 | 2.69 | 2.69 | 2.68 | 2005 |
1735078200 | 2.74 | -0.04 | -1.26 | 2.8 | 2.8 | 2.74 | 1000 |
1734992400 | 2.775 | -0.02 | -0.72 | 2.775 | 2.775 | 2.775 | 1100 |
1734733200 | 2.795 | -0.06 | -1.93 | 2.79 | 2.795 | 2.79 | 719 |
1734646800 | 2.85 | 0.05 | 1.79 | 2.45 | 3.0099999 | 2.45 | 1477 |
1734560940 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 4542 |
1734474360 | 2.8 | -0.09 | -3.11 | 2.8 | 2.8 | 2.8 | 1297 |
1734388140 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
1734128940 | 2.89 | -0.02 | -0.69 | 2.84 | 2.98 | 2.84 | 690 |
1734042480 | 2.91 | 0 | 0.07 | 2.91 | 2.91 | 2.91 | 340 |
1733955600 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
1733869200 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
1733782800 | 2.908 | 0.03 | 0.97 | 2.9 | 2.908 | 2.9 | 1624 |
1733523900 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
1733437500 | 2.88 | 0.02 | 0.70 | 2.77 | 2.88 | 2.77 | 1665 |
1733350980 | 2.86 | -0.07 | -2.39 | 2.86 | 2.86 | 2.86 | 204 |
1733264700 | 2.93 | 0.12 | 4.27 | 2.93 | 2.93 | 2.93 | 243 |
1733178180 | 2.81 | -0.05 | -1.75 | 2.7799999 | 2.81 | 2.7799999 | 1870 |
1732918200 | 2.86 | 0.08 | 2.77 | 2.86 | 2.86 | 2.86 | 1008 |
1732746540 | 2.783 | -0.02 | -0.59 | 2.75 | 2.805 | 2.75 | 7500 |
1732659960 | 2.7995 | 0 | 0.00 | 2.7995 | 2.7995 | 2.7995 | 0 |
1732573560 | 2.7995 | -0.05 | -1.77 | 2.827 | 2.827 | 2.7995 | 8473 |
1732314300 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
1732227900 | 2.85 | 0.02 | 0.78 | 2.85 | 2.85 | 2.85 | 196 |
1732141740 | 2.828 | 0.03 | 1.00 | 2.6 | 2.85 | 2.6 | 1441 |
1732054800 | 2.8 | -0.11 | -3.86 | 2.8 | 2.8 | 2.8 | 5020 |
1731968640 | 2.9125 | 0.01 | 0.43 | 2.8 | 2.95 | 2.8 | 8465 |
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