Hot Features
プレミアム
Proteome Sciences plc (PRM.GB)
AQSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 15.5172413793 | 2.9 | 3.9576 | 2.8 | 56506 | 3.35 | DE |
| 4 | 0.45 | 15.5172413793 | 2.9 | 3.9576 | 2.3156 | 91535 | 2.96944867 | DE |
| 12 | 0.1 | 3.07692307692 | 3.25 | 3.9576 | 2.22 | 79163 | 3.06088434 | DE |
| 26 | -0.9 | -21.1764705882 | 4.25 | 4.5 | 2.22 | 65635 | 3.29782962 | DE |
| 52 | -1.65 | -33 | 5 | 5.75 | 2.22 | 44799 | 3.52547122 | DE |
| 156 | -1.85 | -35.5769230769 | 5.2 | 8.75 | 2.22 | 27294 | 4.32060196 | DE |
| 260 | 0.15 | 4.6875 | 3.2 | 9.25 | 2.22 | 35531 | 4.53330318 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734971280 | 3.35 | 0.45 | 15.52 | 3 | 3.9576 | 2.9 | 282532 |
| 1734712200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1734622440 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.8 | 0 |
| 1734536340 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1734449880 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1734366420 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.8 | 0 |
| 1734104460 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1734020880 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1733931060 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1733848080 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.8 | 173973 |
| 1733761860 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 173973 |
| 1733495700 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.3376 | 206960 |
| 1733416140 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1733326500 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.8 | 0 |
| 1733239800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1733156940 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1732897620 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1732808160 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.8 | 0 |
| 1732721820 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.43 | 450883 |
| 1732638480 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.3156 | 542375 |
| 1732548840 | 2.9 | -0.05 | -1.69 | 2.95 | 3.05 | 2.2972 | 350401 |
| 1732289460 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.8 | 0 |
| 1732203480 | 2.95 | -0.1 | -3.28 | 3.05 | 3.15 | 2.8 | 176803 |
| 1732120140 | 3.05 | 0 | 0.00 | 3.05 | 3.3 | 2.9 | 0 |
| 1732033620 | 3.05 | -0.1 | -3.17 | 3.15 | 3.35 | 2.388 | 100000 |
| 1731947580 | 3.15 | 0 | 0.00 | 3.15 | 3.3 | 3.083 | 145961 |
| 1731688080 | 3.15 | 0 | 0.00 | 3.15 | 3.3 | 3.15 | 0 |
| 1731598260 | 3.15 | 0 | 0.00 | 3.15 | 3.3 | 2.8654 | 174495 |
| 1731511920 | 3.15 | 0.15 | 5.00 | 3 | 3.3 | 2.778 | 217785 |
| 1731428820 | 3 | 0 | 0.00 | 3 | 3 | 2.23 | 1076 |
| 1731342540 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1731083160 | 3 | 0 | 0.00 | 3 | 3 | 2.22 | 179618 |
| 1730993820 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1730910480 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1730824080 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1730737740 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1730475300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1730388900 | 3 | -0.25 | -7.69 | 3.25 | 3.25 | 2.5137999 | 300000 |
| 1730305440 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3 | 0 |
| 1730193840 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.52 | 100000 |
| 1730132940 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3 | 0 |
| 1729869960 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 2.596 | 50000 |
| 1729783680 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3 | 0 |
| 1729697340 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.66 | 57706 |
| 1729610340 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3 | 0 |
| 1729524420 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3 | 0 |
| 1729262100 | 3.25 | 0 | 0.00 | 3.5 | 3.5 | 3 | 32573 |
| 1729178580 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 2.6128 | 15021 |
| 1729092540 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3 | 0 |
| 1729006140 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.66 | 700 |
| 1728919680 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3 | 0 |
| 1728657480 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3 | 50000 |
| 1728574140 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 2.8992 | 150000 |
| 1728484740 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 2.63 | 200000 |
| 1728401340 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3 | 0 |
| 1728311580 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.63 | 96153 |
| 1728053040 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 2.6376 | 190354 |
| 1727966700 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.5494 | 1255 |
| 1727882940 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3 | 250000 |
| 1727793720 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3 | 0 |
| 1727710080 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.6376 | 225000 |
| 1727447580 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3 | 0 |
| 1727364240 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.6136 | 132000 |
| 1727277960 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3 | 0 |
| 1727191740 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3 | 0 |
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
