Hot Features
プレミアム
Proteome Sciences plc (PRM.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 | 0 | 0 | 4.3 | 5 | 3.96 | 2500 | 4.3 | DE |
| 4 | 0.8 | 22.8571428571 | 3.5 | 5 | 3.01 | 34200 | 3.99989843 | DE |
| 12 | 1.3 | 43.3333333333 | 3 | 5 | 2.23 | 70155 | 3.18085157 | DE |
| 26 | 0.5 | 13.1578947368 | 3.8 | 5 | 2.22 | 65936 | 3.27907941 | DE |
| 52 | -0.7 | -14 | 5 | 5.75 | 2.22 | 46523 | 3.49104029 | DE |
| 156 | -0.2 | -4.44444444444 | 4.5 | 8.75 | 2.22 | 27641 | 4.28825633 | DE |
| 260 | 0.8 | 22.8571428571 | 3.5 | 9.25 | 2.22 | 35718 | 4.53547447 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738596900 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1738337520 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1738254840 | 4.3 | 0 | 0.00 | 4.3 | 5 | 3.96 | 12502 |
| 1738165140 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1738078980 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1737975300 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1737735960 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1737649680 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1737563340 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1737476940 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1737390480 | 4.3 | 0 | 0.00 | 4.3 | 5 | 3.781 | 128538 |
| 1737131340 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1737044940 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1736955300 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 200000 |
| 1736869080 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1736782500 | 4.3 | 0.15 | 3.61 | 4.15 | 5 | 3.65 | 0 |
| 1736524020 | 4.15 | 0.65 | 18.57 | 3.5 | 4.15 | 3.5 | 80000 |
| 1736439600 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.4 | 0 |
| 1736353620 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.0099999 | 179838 |
| 1736264400 | 3.5 | 0 | 0.00 | 3.5 | 4.0679999 | 3.4 | 48918 |
| 1736180880 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.4 | 0 |
| 1735918500 | 3.5 | 0.15 | 4.48 | 3.35 | 3.7 | 3.35 | 0 |
| 1735832160 | 3.35 | 0 | 0.00 | 3.35 | 3.7 | 2.882 | 46660 |
| 1735662660 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1735576260 | 3.35 | 0 | 0.00 | 3.35 | 3.7 | 3.3 | 0 |
| 1735313700 | 3.35 | 0 | 0.00 | 3.35 | 3.7 | 3.3 | 94709 |
| 1735057680 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 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 |
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
