S&P Global Inc【SPGI34】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3.36	5.77915376677	58.14	61.56	57.88	325	60.23163328	DR
4	3.5	6.03448275862	58	61.56	55	460	58.42074591	DR
12	-0.43	-0.694332310673	61.93	66.67	55	4926	59.22177267	DR
26	-13.03	-17.4828927948	74.53	82.6	52.26	6411	60.56226247	DR
52	-18.9	-23.5074626866	80.4	86.36	52.26	3612	62.37589835	DR
156	9.46	18.1783243659	52.04	89.4	47.34	3114	64.93356006	DR
260	-452.58	-88.0368814192	514.08	687.52	46.71	2286	88.07457253	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	61.5	1.91	3.21	61.32	61.56	60.42	1297
1781040600	59.59	-0.65	-1.08	59.59	59.59	59.59	191
1780954140	60.24	-0.67	-1.10	61.52	61.52	60.16	264
1780695000	60.91	2.72	4.67	60.18	60.94	60.18	677
1780522200	58.19	0	0.00	58.14	58.19	57.88	166
1780435800	58.19	-1.66	-2.77	59.82	59.82	57.78	16
1780349400	59.85	0.51	0.86	60	60	59.32	1946
1780090200	59.34	0.88	1.51	58.38	59.5	58.38	45
1780003800	58.46	0.26	0.45	58.6	58.6	58.4	23
1779917400	58.2	0.74	1.29	58.59	58.59	58.2	38
1779830940	57.46	-1.05	-1.79	57.89	57.91	57.46	4849
1779744600	58.51	-0.04	-0.07	58.55	58.55	58.51	27
1779485400	58.55	1	1.74	57.55	58.55	57.55	20
1779398940	57.55	-0.41	-0.71	58.54	58.54	57.55	41
1779312600	57.96	0.42	0.73	57.08	57.96	57.08	47
1779226140	57.54	-0.42	-0.72	57.87	57.87	57.54	80
1779139800	57.96	1.43	2.53	56.46	58.16	56.46	207
1778880600	56.53	0.34	0.61	57.6	57.6	56.53	20
1778794140	56.19	1	1.81	56.56	56.56	55.92	24
1778707800	55.19	-2.65	-4.58	58	58	55	60
1778621400	57.84	0.52	0.91	57.9	58.38	57.84	7
1778535000	57.32	0.2	0.35	57.7	57.7	57.14	382
1778275800	57.12	-0.68	-1.18	57.8	57.8	56.94	411
1778189400	57.8	0	0.00	57.8	57.8	57.8	3
1778103000	57.8	0	0.00	57.8	57.8	57.8	0
1778016600	57.8	-1.13	-1.92	58.9	58.9	57.46	327
1777930200	58.93	-1.07	-1.78	59.5	59.5	58.82	172418
1777584600	60	0.76	1.28	60	60	60	5
1777498140	59.24	-1.37	-2.26	59.24	59.24	59.24	1
1777411800	60.61	0.12	0.20	62.29	62.29	60.61	6510
1777325340	60.49	-0.19	-0.31	60.68	60.68	60.49	13
1777066200	60.68	-0.65	-1.06	60.68	60.68	60.68	165
1776979800	61.33	-0.46	-0.74	61.79	61.79	60	239
1776893400	61.79	0.69	1.13	61.5	62.35	61.5	165
1776720600	61.1	-0.18	-0.29	61.24	61.25	60.8	13
1776461400	61.28	0.62	1.02	60.66	61.5	60.66	370
1776375000	60.66	0.86	1.44	60.79	60.89	60.66	34
1776288600	59.8	0.6	1.01	59.8	59.8	59.8	4
1776202140	59.2	0.39	0.66	59.1	59.2	59.1	4
1776115800	58.81	0.81	1.40	58.81	58.81	58.81	35000
1775856600	58	-0.7	-1.19	58.76	58.76	57.48	20356
1775770200	58.7	-3.34	-5.38	62.67	62.67	58.7	3156
1775683740	62.04	0.42	0.68	61.5	62.54	61.5	101
1775597340	61.62	-0.66	-1.06	62.91	62.91	61.42	17
1775511000	62.28	0.66	1.07	62.09	62.28	62	25
1775165400	61.62	0.6	0.98	61.62	61.62	61.62	5
1775078940	61.02	0.41	0.68	60.49	61.02	60.49	11
1774992540	60.61	0	0.00	60.61	60.61	60.61	0
1774906140	60.61	1.11	1.87	60.61	60.61	60.61	1
1774647000	59.5	-0.67	-1.11	60	60	59.5	16
1774560540	60.17	0.95	1.60	59.76	60.17	59.76	5
1774474140	59.22	-1.09	-1.81	60.01	60.01	59.12	209
1774387740	60.31	-2.48	-3.95	62.57	62.57	60.31	161
1774301340	62.79	-3.87	-5.81	66.67	66.67	62.3	280
1774042200	66.66	4.87	7.88	62.33	66.66	62.3	11719
1773955740	61.79	-0.61	-0.98	61.93	61.93	61.79	178
1773869340	62.4	0	0.00	62.4	62.4	62.4	0
1773782940	62.4	0.1	0.16	62.4	62.4	62.4	161
1773696540	62.3	0.85	1.38	62.3	62.3	62.3	3
1773437400	61.45	0.38	0.62	61.51	61.51	61.45	9
1773351000	61.07	-0.54	-0.88	60.7	61.4	60.7	7772
1773264540	61.61	-0.81	-1.30	61.25	61.61	59.71	152