
Provexis (PXS.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -7.69230769231 | 0.65 | 0.675 | 0.5569 | 149059 | 0.6 | DE |
4 | -0.05 | -7.69230769231 | 0.65 | 0.675 | 0.5559 | 107364 | 0.63173214 | DE |
12 | -0.1 | -14.2857142857 | 0.7 | 0.7412 | 0.5559 | 101620 | 0.6559806 | DE |
26 | 0.05 | 9.09090909091 | 0.55 | 0.75 | 0.482 | 156462 | 0.60593681 | DE |
52 | -0.05 | -7.69230769231 | 0.65 | 0.8 | 0.452 | 112771 | 0.60911923 | DE |
156 | -0.35 | -36.8421052632 | 0.95 | 1.0458 | 0.436 | 170298 | 0.76297963 | DE |
260 | 0.025 | 4.34782608696 | 0.575 | 1.45 | 0.436 | 248841 | 0.81936425 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739982540 | 0.6 | 0 | 0.00 | 0.6 | 0.65 | 0.6 | 0 |
1739895960 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.5568999 | 745297 |
1739806500 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1739547420 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1739460900 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1739378040 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1739291220 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1739202480 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1738937700 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1738855980 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1738772880 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1738686480 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1738596900 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1738337520 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.5568999 | 127123 |
1738254840 | 0.65 | 0 | 0.00 | 0.6 | 0.65 | 0.5558999 | 1167493 |
1738165140 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1738078980 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1737975300 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1737735960 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.625 | 0 |
1737649680 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1737563340 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1737476940 | 0.65 | 0 | 0.00 | 0.65 | 0.7165 | 0.5607 | 29479 |
1737390480 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1737131340 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1737044940 | 0.65 | 0 | 0.00 | 0.65 | 0.7412 | 0.625 | 13491 |
1736955300 | 0.65 | 0 | 0.00 | 0.65 | 0.7165 | 0.625 | 50000 |
1736869080 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.5695 | 326018 |
1736782500 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.574 | 40447 |
1736524020 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1736439600 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 742715 |
1736353620 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1736264400 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.603 | 40362 |
1736180880 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1735918500 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.625 | 0 |
1735832160 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.6079 | 481457 |
1735662660 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1735576260 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
1735313700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
1735057680 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1734971280 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
1734712200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 164926 |
1734622440 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 20876 |
1734536340 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
1734449880 | 0.7 | 0 | 0.00 | 0.7 | 0.74 | 0.65 | 22342 |
1734366420 | 0.7 | 0 | 0.00 | 0.7 | 0.7355 | 0.65 | 19578 |
1734104460 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
1734020880 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
1733931060 | 0.7 | 0.05 | 7.69 | 0.65 | 0.7355 | 0.65 | 406261 |
1733848080 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.625 | 0 |
1733761860 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
1733495700 | 0.7 | 0.05 | 7.69 | 0.65 | 0.7355 | 0.65 | 250000 |
1733416140 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.6 | 321940 |
1733326500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
1733239800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
1733156940 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
1732897620 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
1732808160 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 0 |
1732721820 | 0.7 | 0 | 0.00 | 0.7 | 0.7405 | 0.65 | 517684 |
1732638480 | 0.7 | 0.1 | 16.67 | 0.6 | 0.75 | 0.6 | 1780109 |
1732548840 | 0.6 | 0.05 | 9.09 | 0.55 | 0.6 | 0.55 | 0 |
1732289460 | 0.55 | 0 | 0.00 | 0.55 | 0.575 | 0.525 | 0 |
1732203480 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.525 | 10803 |
1732120140 | 0.55 | 0 | 0.00 | 0.55 | 0.65 | 0.525 | 352803 |
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