
Shoprite Holdings Ltd (PK) (SRGHY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1265 | -0.839611057644 | 15.0665 | 15.1 | 14.6301 | 2549 | 14.91255394 | DR |
4 | -0.477 | -3.09398715703 | 15.417 | 15.94 | 14.6301 | 4110 | 15.37008285 | DR |
12 | -1.63 | -9.83705491853 | 16.57 | 17.69 | 14.6301 | 4588 | 15.82619075 | DR |
26 | -2.325 | -13.4665508254 | 17.265 | 18.18 | 14.6301 | 7542 | 16.85775411 | DR |
52 | 0.79 | 5.58303886926 | 14.15 | 18.18 | 11.98 | 4931 | 16.39100658 | DR |
156 | 0.25 | 1.70183798502 | 14.69 | 18.18 | 9.36 | 4986 | 14.34968793 | DR |
260 | 7.84 | 110.422535211 | 7.1 | 18.18 | 5.35 | 14118 | 9.91330449 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740435600 | 14.94 | -0.03 | -0.20 | 14.9645 | 15.045 | 14.72 | 5129 |
1740176400 | 14.97 | 0.08 | 0.54 | 14.889 | 14.97 | 14.889 | 1476 |
1740090480 | 14.89 | 0.12 | 0.81 | 14.7975 | 14.89 | 14.7975 | 1702 |
1740003960 | 14.77 | -0.23 | -1.53 | 14.69 | 14.93 | 14.6301 | 2870 |
1739917740 | 15 | 0.07 | 0.47 | 15.0665 | 15.1 | 14.937 | 4148 |
1739572020 | 14.93 | -0.12 | -0.76 | 14.9535 | 15.07 | 14.8 | 2670 |
1739485320 | 15.045 | 0.18 | 1.18 | 14.9575 | 15.114 | 14.878 | 2507 |
1739398920 | 14.87 | -0.1 | -0.63 | 14.9655 | 14.9655 | 14.79 | 2094 |
1739312940 | 14.965 | -0.34 | -2.22 | 14.957 | 14.97 | 14.957 | 2418 |
1739226000 | 15.305 | -0.07 | -0.42 | 15.1635 | 15.41 | 15.1635 | 2974 |
1738967160 | 15.37 | -0.34 | -2.16 | 15.18 | 15.51 | 15.18 | 4867 |
1738880400 | 15.71 | 0.53 | 3.49 | 15.39 | 15.71 | 15.35 | 4595 |
1738794000 | 15.18 | -0.05 | -0.30 | 15.2005 | 15.325 | 15.18 | 1453 |
1738708080 | 15.225 | 0.23 | 1.50 | 15.07 | 15.266 | 15.07 | 4644 |
1738621740 | 15 | -0.61 | -3.91 | 15.0545 | 15.306 | 14.92 | 2678 |
1738362000 | 15.61 | -0.12 | -0.76 | 15.4035 | 15.6199 | 15.2801 | 12819 |
1738276080 | 15.7295 | 0.16 | 1.02 | 15.7 | 15.94 | 15.7 | 10011 |
1738189740 | 15.57 | 0.14 | 0.91 | 15.725 | 15.725 | 15.57 | 896 |
1738103280 | 15.43 | -0.18 | -1.15 | 15.5675 | 15.61 | 15.43 | 4335 |
1738016820 | 15.61 | 0.1 | 0.64 | 15.417 | 15.61 | 15.2395 | 8929 |
1737757440 | 15.51 | 0 | 0.00 | 15.588 | 15.7499 | 15.4501 | 3790 |
1737671220 | 15.51 | -0.08 | -0.50 | 15.29 | 15.61 | 15.24 | 4486 |
1737584640 | 15.588 | -0.1 | -0.65 | 15.625 | 15.77 | 15.588 | 1219 |
1737498540 | 15.69 | 0.03 | 0.22 | 15.9 | 15.94 | 15.69 | 12952 |
1737152880 | 15.6555 | 0.04 | 0.23 | 15.5465 | 15.7499 | 15.5465 | 2826 |
1737066420 | 15.62 | 0.06 | 0.36 | 15.5005 | 15.62 | 15.5005 | 6140 |
1736979720 | 15.564 | 0.31 | 2.03 | 15.4795 | 15.7199 | 15.4795 | 4329 |
1736893380 | 15.255 | 0.1 | 0.66 | 15.192 | 15.4 | 15.19 | 3604 |
1736806800 | 15.155 | -0.48 | -3.04 | 14.958 | 15.36 | 14.91 | 6505 |
1736547720 | 15.63 | 0.04 | 0.29 | 15.3245 | 15.63 | 15.22 | 11623 |
1736375340 | 15.585 | -0.04 | -0.22 | 15.41 | 15.7475 | 15.41 | 4988 |
1736288940 | 15.62 | -0.52 | -3.22 | 15.82 | 15.875 | 15.62 | 2182 |
1736202360 | 16.14 | 0.52 | 3.33 | 16 | 16.14 | 15.9675 | 4733 |
1735942980 | 15.62 | -0.13 | -0.79 | 15.854 | 15.88 | 15.62 | 1417 |
1735856700 | 15.745 | 0.3 | 1.97 | 15.671 | 15.8 | 15.671 | 3785 |
1735683960 | 15.4401 | -0.52 | -3.26 | 15.63 | 15.675 | 15.4401 | 2886 |
1735597740 | 15.96 | -0.21 | -1.30 | 15.66 | 15.96 | 15.66 | 9973 |
1735338000 | 16.17 | 0.23 | 1.46 | 15.74 | 16.17 | 15.74 | 5825 |
1735252020 | 15.938 | 0.03 | 0.18 | 16.2075 | 16.2075 | 15.9 | 10441 |
1735078200 | 15.91 | -0.02 | -0.13 | 15.9825 | 16.415 | 15.6601 | 3554 |
1734992400 | 15.93 | -0.34 | -2.06 | 16.1095 | 16.399999 | 15.9101 | 12945 |
1734733200 | 16.265 | 0.05 | 0.34 | 16.300999 | 16.579999 | 16.265 | 4242 |
1734646800 | 16.21 | -0.15 | -0.94 | 16.2525 | 16.314 | 16.2 | 10913 |
1734560940 | 16.364 | -0.5 | -2.94 | 16.649999 | 16.8699 | 16.364 | 2247 |
1734474360 | 16.86 | -0.41 | -2.40 | 16.7495 | 16.96 | 16.7 | 3304 |
1734388140 | 17.274 | -0.34 | -1.91 | 17.4005 | 17.4005 | 17.263 | 3130 |
1734128940 | 17.61 | 0.34 | 2.00 | 17.69 | 17.69 | 17.4225 | 2469 |
1734042480 | 17.2655 | 0.15 | 0.89 | 17.352 | 17.352 | 17.2655 | 2422 |
1733955900 | 17.114 | 0.5 | 3.03 | 17.0815 | 17.27 | 17.0815 | 2746 |
1733869200 | 16.61 | -0.62 | -3.60 | 16.734 | 17.02 | 16.61 | 4266 |
1733782800 | 17.23 | 0.25 | 1.47 | 16.9245 | 17.23 | 16.92 | 1847 |
1733523600 | 16.98 | 0 | 0.03 | 16.8065 | 16.98 | 16.5901 | 2184 |
1733437500 | 16.975 | 0.34 | 2.01 | 16.85 | 16.98 | 16.85 | 2363 |
1733350980 | 16.64 | -0.31 | -1.83 | 16.57 | 16.88 | 16.57 | 3679 |
1733264700 | 16.95 | 0.35 | 2.11 | 16.7885 | 16.95 | 16.7885 | 1292 |
1733178180 | 16.6 | 0.48 | 2.98 | 16.57 | 16.6 | 16.5025 | 6928 |
1732918200 | 16.1201 | -0.09 | -0.59 | 16.4095 | 16.442499 | 16.1201 | 4506 |
1732746540 | 16.215 | -0.5 | -3.02 | 16.2755 | 16.462499 | 16.11 | 51065 |
1732660140 | 16.719999 | 0.29 | 1.77 | 16.527999 | 16.776 | 16.4925 | 3871 |
1732573560 | 16.43 | -0.5 | -2.96 | 16.81 | 16.81 | 16.35 | 14173 |
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