Pilbara Minerals Limited (PLS)
ASX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.17 | 6.18181818182 | 2.75 | 3.1 | 2.7 | 16785733 | 2.84121362 | DE |
4 | -0.29 | -9.03426791277 | 3.21 | 5.01 | 2.6 | 21801327 | 2.82788844 | DE |
12 | -0.17 | -5.50161812298 | 3.09 | 5.51 | 2.31 | 26150174 | 2.8693535 | DE |
26 | -1.21 | -29.2978208232 | 4.13 | 5.51 | 2.31 | 24066881 | 3.09309179 | DE |
52 | -0.85 | -22.5464190981 | 3.77 | 7.01 | 2.31 | 24463053 | 3.41557255 | DE |
156 | 0.66 | 29.203539823 | 2.26 | 7.01 | 1.975 | 26406053 | 3.71300637 | DE |
260 | 2.57 | 734.285714286 | 0.35 | 7.01 | 0.135 | 22870083 | 2.88764185 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730438100 | 2.845 | 0.06 | 1.97 | 2.7799999 | 3.1 | 2.7 | 10476338 |
1730351700 | 2.79 | -0.08 | -2.79 | 2.86 | 2.87 | 2.7799999 | 16211684 |
1730265300 | 2.87 | 0.02 | 0.70 | 2.8 | 3.02 | 2.79 | 28521613 |
1730178900 | 2.85 | 0.02 | 0.71 | 2.89 | 2.89 | 2.81 | 14580112 |
1730092500 | 2.83 | 0.09 | 3.28 | 2.75 | 2.83 | 2.72 | 14138916 |
1729833300 | 2.74 | 0.09 | 3.40 | 2.66 | 2.9 | 2.65 | 23787543 |
1729746900 | 2.65 | -0.08 | -2.75 | 2.72 | 2.73 | 2.63 | 16700073 |
1729660500 | 2.725 | -0.04 | -1.27 | 2.7799999 | 2.8 | 2.72 | 10741274 |
1729574100 | 2.7599999 | -0.01 | -0.36 | 2.72 | 2.79 | 2.71 | 14363866 |
1729487700 | 2.77 | 0.1 | 3.75 | 2.7 | 2.81 | 2.69 | 18822207 |
1729228500 | 2.67 | -0.01 | -0.37 | 2.64 | 5.01 | 2.6 | 18812008 |
1729142100 | 2.68 | -0.01 | -0.37 | 2.72 | 2.7599999 | 2.65 | 26539993 |
1729055700 | 2.69 | -0.11 | -3.93 | 2.7599999 | 2.7599999 | 2.64 | 42481742 |
1728969300 | 2.8 | -0.07 | -2.44 | 2.88 | 2.91 | 2.79 | 19443045 |
1728882900 | 2.87 | -0.02 | -0.69 | 2.91 | 2.935 | 2.83 | 18931436 |
1728623700 | 2.89 | -0.06 | -1.87 | 2.93 | 3.41 | 2.89 | 17167000 |
1728537300 | 2.945 | 0.11 | 3.70 | 2.9 | 3.4 | 2.87 | 34265415 |
1728450900 | 2.84 | -0.18 | -5.96 | 2.95 | 2.975 | 2.83 | 31501695 |
1728364500 | 3.02 | -0.11 | -3.36 | 3.13 | 3.2 | 2.98 | 30885196 |
1728278100 | 3.125 | 0.1 | 3.14 | 3.21 | 3.2599999 | 3.08 | 27655391 |
1728022500 | 3.0299999 | -0.13 | -4.11 | 3.13 | 3.5 | 2.7 | 24330928 |
1727936100 | 3.16 | -0.16 | -4.82 | 3.2 | 3.22 | 3.09 | 121384073 |
1727849700 | 3.32 | 0.04 | 1.22 | 3.23 | 3.405 | 3.23 | 18169259 |
1727763300 | 3.2799999 | 0.03 | 0.92 | 3.2 | 3.31 | 3.2 | 16321036 |
1727676900 | 3.25 | 0.09 | 2.85 | 3.22 | 3.3 | 3.21 | 28678207 |
1727417700 | 3.16 | 0.18 | 6.04 | 3.1 | 3.195 | 2.8 | 37501139 |
1727331300 | 2.98 | 0.02 | 0.51 | 2.88 | 3.02 | 2.86 | 23882738 |
1727244900 | 2.965 | 0.04 | 1.54 | 2.95 | 3.04 | 2.95 | 21992493 |
1727158500 | 2.92 | 0.15 | 5.23 | 2.7799999 | 2.93 | 2.7799999 | 22494390 |
1727072100 | 2.775 | -0.04 | -1.25 | 2.7799999 | 2.81 | 2.75 | 13472999 |
1726812900 | 2.81 | -0.07 | -2.43 | 2.89 | 5.51 | 2.5 | 32218164 |
1726726500 | 2.88 | 0.05 | 1.77 | 2.85 | 3.2 | 2.79 | 20317275 |
1726640100 | 2.83 | -0.01 | -0.35 | 2.83 | 2.915 | 2.805 | 13495349 |
1726553700 | 2.84 | -0.05 | -1.73 | 2.87 | 2.89 | 2.815 | 18091357 |
1726467300 | 2.89 | -0.02 | -0.69 | 2.9 | 2.945 | 2.87 | 16858817 |
1726208100 | 2.91 | 0.05 | 1.75 | 2.86 | 2.94 | 2.5 | 32499396 |
1726121700 | 2.86 | 0.18 | 6.52 | 2.7599999 | 2.88 | 2.74 | 53487536 |
1726035300 | 2.685 | 0.34 | 14.50 | 2.55 | 2.77 | 2.5299999 | 64798451 |
1725948900 | 2.345 | -0.07 | -2.90 | 2.44 | 2.45 | 2.31 | 28280347 |
1725862500 | 2.415 | -0.01 | -0.21 | 2.38 | 2.475 | 2.32 | 29703588 |
1725603300 | 2.42 | -0.14 | -5.47 | 2.57 | 2.9 | 2.41 | 25977796 |
1725516900 | 2.56 | -0.03 | -0.97 | 2.61 | 3.1 | 2.49 | 30753458 |
1725430500 | 2.585 | -0.19 | -6.68 | 2.7 | 3.9 | 2.57 | 27943882 |
1725344100 | 2.77 | -0.09 | -2.98 | 2.83 | 2.83 | 2.74 | 19771174 |
1725257700 | 2.855 | -0.12 | -3.87 | 2.86 | 3.7 | 2.84 | 15072057 |
1724998500 | 2.97 | 0.05 | 1.71 | 2.96 | 3.31 | 2.5 | 32252757 |
1724912100 | 2.92 | -0.08 | -2.67 | 2.99 | 3 | 2.9 | 22993470 |
1724825700 | 3 | -0.07 | -2.28 | 3.04 | 3.08 | 2.97 | 17033883 |
1724739300 | 3.07 | 0.05 | 1.66 | 3 | 3.08 | 2.99 | 20813579 |
1724652900 | 3.02 | 0.05 | 1.68 | 2.95 | 3.025 | 2.93 | 17130657 |
1724393700 | 2.97 | -0.01 | -0.17 | 2.92 | 2.98 | 2.8 | 13169495 |
1724307300 | 2.975 | 0.04 | 1.19 | 3.04 | 3.08 | 2.96 | 24082430 |
1724220900 | 2.94 | 0.09 | 3.16 | 2.85 | 2.96 | 2.8 | 27220053 |
1724134500 | 2.85 | -0.01 | -0.35 | 2.88 | 2.97 | 2.84 | 15702299 |
1724048100 | 2.86 | -0.02 | -0.69 | 2.87 | 2.925 | 2.84 | 17644306 |
1723788900 | 2.88 | 0.17 | 6.08 | 2.83 | 5.26 | 2.6 | 36402526 |
1723702500 | 2.715 | -0.13 | -4.57 | 2.8 | 3.3 | 2.66 | 67826686 |
1723616100 | 2.845 | -0.02 | -0.52 | 2.91 | 2.95 | 2.84 | 16606300 |
1723529700 | 2.86 | -0.13 | -4.35 | 2.92 | 2.94 | 2.83 | 23915377 |
1723443300 | 2.99 | -0.07 | -2.13 | 3.09 | 3.1 | 2.97 | 22694153 |
1723184100 | 3.055 | 0.07 | 2.17 | 3.05 | 3.1 | 2.91 | 24345849 |
1723097700 | 2.99 | 0.03 | 1.01 | 2.91 | 3.06 | 2.9 | 23234395 |
1723011300 | 2.96 | 0.14 | 4.96 | 2.81 | 2.97 | 2.81 | 24581867 |
1722924900 | 2.82 | -0.03 | -0.88 | 2.81 | 2.8849999 | 2.79 | 18659825 |
1722838500 | 2.845 | -0.02 | -0.52 | 2.81 | 2.9 | 2.8 | 20630859 |
1722579300 | 2.86 | -0.19 | -6.23 | 2.95 | 3.31 | 2.81 | 21147649 |
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