Hot Features
プレミアム
Ceres Power Holdings Plc (CWR.GB)
AQSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.8 | -6.55555555556 | 180 | 193.8 | 168.2 | 14745 | 180.92565309 | DE |
| 4 | -5.2 | -2.99884659746 | 173.4 | 193.8 | 157.8 | 17447 | 171.99057654 | DE |
| 12 | -55.8 | -24.9107142857 | 224 | 239.5 | 155.5 | 32384 | 179.39348205 | DE |
| 26 | -16.8 | -9.08108108108 | 185 | 310.852 | 155.5 | 39550 | 210.71442343 | DE |
| 52 | -15.3 | -8.3378746594 | 183.5 | 310.852 | 126.3 | 38296 | 197.23692563 | DE |
| 156 | -704.3 | -80.7220630372 | 872.5 | 883.9 | 126.3 | 28276 | 286.56487401 | DE |
| 260 | -114.8 | -40.5653710247 | 283 | 1626 | 126.3 | 30587 | 462.18862767 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736524020 | 168.2 | -4.6 | -2.66 | 172 | 180.6 | 168.2 | 8181 |
| 1736439600 | 172.8 | -1.5 | -0.86 | 172 | 175.3 | 169.8 | 1159 |
| 1736353620 | 174.3 | -6.7 | -3.70 | 181 | 188.8 | 173.324 | 5961 |
| 1736264400 | 181 | -7.4 | -3.93 | 190.1 | 193.8 | 180.4 | 12272 |
| 1736180880 | 188.4 | 10.3 | 5.78 | 180 | 190.7 | 178.9 | 19566 |
| 1735918500 | 178.1 | 2.6 | 1.48 | 180 | 180 | 174.5 | 34768 |
| 1735832160 | 175.5 | 4.8 | 2.81 | 170.1 | 176 | 170.1 | 8492 |
| 1735662660 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 0 |
| 1735576260 | 170.7 | -1.5 | -0.87 | 170.1 | 171.94 | 167.5 | 9251 |
| 1735313700 | 172.2 | -1.9 | -1.09 | 170.9 | 175.85 | 170.9 | 10137 |
| 1735057680 | 174.1 | 0 | 0.00 | 174.1 | 174.1 | 174.1 | 0 |
| 1734971280 | 174.1 | 11 | 6.74 | 165 | 176.202 | 163.3 | 26745 |
| 1734712200 | 163.1 | -7.8 | -4.56 | 165 | 169.2 | 157.8 | 63748 |
| 1734622440 | 170.9 | 0 | 0.00 | 184.8 | 184.8 | 165.9 | 11819 |
| 1734536340 | 170.9 | 2.1 | 1.24 | 169.2 | 181.8 | 169.2 | 26080 |
| 1734449880 | 168.8 | 1.1 | 0.66 | 169 | 169.59 | 164.94 | 9931 |
| 1734366420 | 167.69999 | 0.8 | 0.48 | 166.9 | 168.2 | 163.3 | 19301 |
| 1734104460 | 166.9 | -5.5 | -3.19 | 173.4 | 174.3 | 166.9 | 2468 |
| 1734020880 | 172.4 | 2.1 | 1.23 | 170.5 | 173.798 | 169.8 | 5985 |
| 1733931060 | 170.3 | -1.9 | -1.10 | 174.9 | 174.9 | 169 | 2920 |
| 1733848080 | 172.2 | -0.4 | -0.23 | 170.3 | 174.081 | 167.66999 | 97537 |
| 1733761860 | 172.6 | 3.4 | 2.01 | 165 | 172.6 | 165 | 19555 |
| 1733495700 | 169.2 | 4.8 | 2.92 | 161.8 | 169.2 | 161.8 | 30246 |
| 1733416140 | 164.4 | -1 | -0.60 | 160.19999 | 167.4 | 160.19999 | 20646 |
| 1733326500 | 165.4 | -0.4 | -0.24 | 167.3 | 167.3 | 161.19999 | 23589 |
| 1733239800 | 165.8 | 1.2 | 0.73 | 166.1 | 169.8 | 161.4 | 46686 |
| 1733156940 | 164.6 | -1.7 | -1.02 | 165 | 167.1 | 162.794 | 7048 |
| 1732897620 | 166.3 | 0.2 | 0.12 | 170.9 | 170.9 | 164.15199 | 11807 |
| 1732808160 | 166.1 | 3.4 | 2.09 | 162.69999 | 166.9 | 162.69999 | 1385 |
| 1732721820 | 162.69999 | 1.5 | 0.93 | 158.9 | 164.07499 | 158.9 | 20031 |
| 1732638480 | 161.19999 | -8.9 | -5.23 | 170.9 | 170.9 | 160.364 | 9746 |
| 1732548840 | 170.1 | 14.6 | 9.39 | 162.9 | 170.1 | 160.8 | 29012 |
| 1732289460 | 155.5 | -7.2 | -4.43 | 165 | 165 | 155.5 | 14404 |
| 1732203480 | 162.69999 | 0.6 | 0.37 | 165.8 | 169.6 | 157.19 | 169900 |
| 1732120140 | 162.1 | -7.3 | -4.31 | 162.9 | 174.7 | 161.505 | 58821 |
| 1732033620 | 169.4 | -5.1 | -2.92 | 178.9 | 178.9 | 168 | 33076 |
| 1731947580 | 174.5 | 6.3 | 3.75 | 170.1 | 177.404 | 170.1 | 45621 |
| 1731688080 | 168.2 | -4.8 | -2.77 | 173 | 180.4 | 168.2 | 41778 |
| 1731598260 | 173 | -2.3 | -1.31 | 170.1 | 177.17 | 170.1 | 43698 |
| 1731511920 | 175.3 | 6.7 | 3.97 | 165 | 175.3 | 165 | 75459 |
| 1731428820 | 168.6 | -7.8 | -4.42 | 181 | 181 | 168.6 | 90590 |
| 1731342540 | 176.4 | 4.2 | 2.44 | 181.2 | 190.7 | 176.4 | 138364 |
| 1731083160 | 172.2 | -9.6 | -5.28 | 185 | 186.242 | 172.2 | 74609 |
| 1730993820 | 181.8 | -12.7 | -6.53 | 182.5 | 185.4 | 174.25 | 16036 |
| 1730910480 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1730824080 | 194.5 | -3.6 | -1.82 | 195.1 | 198.7 | 194.5 | 11538 |
| 1730737740 | 198.1 | -4.4 | -2.17 | 205.2 | 210.1 | 195.327 | 4852 |
| 1730475300 | 202.5 | 3 | 1.50 | 200 | 205 | 198.9 | 46936 |
| 1730388900 | 199.5 | -15.4 | -7.17 | 213 | 220 | 199.3 | 13484 |
| 1730305440 | 214.9 | 4.6 | 2.19 | 208 | 227.802 | 206.426 | 104697 |
| 1730193840 | 210.3 | -13.4 | -5.99 | 225 | 225 | 206.992 | 39115 |
| 1730132940 | 223.7 | -7.4 | -3.20 | 220 | 226.762 | 215.2 | 21119 |
| 1729869960 | 231.1 | 8.2 | 3.68 | 227.3 | 231.1 | 219.82 | 29438 |
| 1729783680 | 222.9 | -2.1 | -0.93 | 230.1 | 231.3 | 220.55 | 26194 |
| 1729697340 | 225 | -3.2 | -1.40 | 224 | 233.2 | 224 | 9860 |
| 1729610340 | 228.2 | -0.2 | -0.09 | 230.1 | 237.742 | 225.314 | 10256 |
| 1729524420 | 228.4 | -2.7 | -1.17 | 224 | 239.5 | 224 | 12808 |
| 1729262100 | 231.1 | 6.1 | 2.71 | 224 | 235.886 | 224 | 28166 |
| 1729178580 | 225 | 1.9 | 0.85 | 230.5 | 235.3 | 225 | 54345 |
| 1729092540 | 223.1 | -21.7 | -8.86 | 249 | 249 | 223.1 | 65521 |
| 1729006140 | 244.8 | -12.4 | -4.82 | 253.4 | 260.8 | 242.448 | 52631 |
| 1728919680 | 257.2 | -20.9 | -7.52 | 266.89999 | 268.152 | 254.04 | 36268 |
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
