Hot Features
プレミアム
Plug Power Inc (1PLUG)
BIT
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 | -0.246 | -9.64705882353 | 2.55 | 2.66 | 2.1345 | 55725 | 2.33810978 | DE |
| 4 | 0.4628 | 25.1357810124 | 1.8412 | 2.7 | 1.7842 | 51779 | 2.2078202 | DE |
| 12 | 0.501 | 27.7870216306 | 1.803 | 2.7 | 1.7 | 56779 | 2.03129075 | DE |
| 26 | -0.252 | -9.85915492958 | 2.556 | 3.0305 | 1.47 | 43501 | 2.06321276 | DE |
| 52 | -1.925 | -45.5190352329 | 4.229 | 4.808 | 1.47 | 34266 | 2.4357044 | DE |
| 156 | -0.932 | -28.8009888752 | 3.236 | 4.808 | 1.47 | 31790 | 2.46017121 | DE |
| 260 | -0.932 | -28.8009888752 | 3.236 | 4.808 | 1.47 | 31790 | 2.46017121 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 2.304 | 0.04 | 1.74 | 2.3695 | 2.39 | 2.2599999 | 10522 |
| 1734368100 | 2.2645 | 0.06 | 2.93 | 2.25 | 2.376 | 2.23 | 18245 |
| 1734108900 | 2.2 | -0.18 | -7.41 | 2.2599999 | 2.3384999 | 2.1345 | 76908 |
| 1734022500 | 2.376 | 0.07 | 3.04 | 2.375 | 2.4245 | 2.32 | 25010 |
| 1733936100 | 2.306 | -0.19 | -7.72 | 2.4315 | 2.474 | 2.2 | 75014 |
| 1733849700 | 2.499 | -0.08 | -3.01 | 2.55 | 2.66 | 2.3885 | 83447 |
| 1733763300 | 2.5764999 | 0.28 | 12.31 | 2.298 | 2.7 | 2.269 | 100132 |
| 1733504100 | 2.294 | 0.11 | 4.84 | 2.274 | 2.4394999 | 2.2325 | 102532 |
| 1733417700 | 2.188 | 0.23 | 11.63 | 2.019 | 2.204 | 1.95 | 86943 |
| 1733331300 | 1.96 | -0.09 | -4.39 | 1.9394 | 2.036 | 1.88 | 25516 |
| 1733244900 | 2.05 | -0.17 | -7.66 | 2.2205 | 2.2355 | 2.05 | 44986 |
| 1733158500 | 2.22 | 0.08 | 3.91 | 2.166 | 2.3 | 2.124 | 64041 |
| 1732899300 | 2.1365 | 0.09 | 4.14 | 2.024 | 2.146 | 2.024 | 53045 |
| 1732812900 | 2.0515 | -0.03 | -1.56 | 2.004 | 2.0545 | 2.004 | 7989 |
| 1732726500 | 2.084 | 0.09 | 4.30 | 1.9888 | 2.1695 | 1.964 | 38140 |
| 1732640100 | 1.998 | -0.02 | -1.09 | 2.04 | 2.0905 | 1.9912 | 75097 |
| 1732553700 | 2.02 | 0.13 | 6.88 | 1.846 | 2.02 | 1.8202 | 71968 |
| 1732294500 | 1.89 | 0.05 | 2.66 | 1.7842 | 1.89 | 1.7842 | 15100 |
| 1732208100 | 1.841 | -0.04 | -2.32 | 1.81 | 1.8664 | 1.7884 | 16232 |
| 1732121700 | 1.8848 | 0 | 0.21 | 1.834 | 1.8984 | 1.79 | 38930 |
| 1732035300 | 1.8808 | 0.01 | 0.65 | 1.8412 | 1.91 | 1.81 | 16303 |
| 1731948900 | 1.8686 | 0.07 | 3.81 | 1.7976 | 1.88 | 1.77 | 51278 |
| 1731689700 | 1.8 | 0.02 | 1.12 | 1.84 | 1.91 | 1.8 | 35969 |
| 1731603300 | 1.78 | -0.11 | -5.58 | 1.8218 | 1.87 | 1.76 | 91351 |
| 1731516900 | 1.8852 | 0.18 | 10.25 | 1.7502 | 1.98 | 1.75 | 53097 |
| 1731430500 | 1.71 | -0.15 | -8.06 | 1.876 | 1.8798 | 1.7 | 111331 |
| 1731344100 | 1.86 | 0 | 0.00 | 1.88 | 1.9602 | 1.854 | 24410 |
| 1731084900 | 1.86 | -0.04 | -2.09 | 1.9 | 1.9248 | 1.825 | 44109 |
| 1730998500 | 1.8998 | 0.1 | 5.54 | 1.8958 | 1.9258 | 1.8342 | 48460 |
| 1730912100 | 1.8 | -0.49 | -21.53 | 2.0995 | 2.102 | 1.78 | 151428 |
| 1730825700 | 2.294 | 0.14 | 6.38 | 2.254 | 2.4335 | 2.1555 | 105665 |
| 1730739300 | 2.1565 | 0.18 | 8.97 | 1.914 | 2.2285 | 1.914 | 279201 |
| 1730480100 | 1.979 | 0.11 | 5.73 | 1.8814 | 2 | 1.826 | 24520 |
| 1730393700 | 1.8718 | -0.04 | -2.20 | 1.8788 | 1.8788 | 1.8 | 29062 |
| 1730307300 | 1.914 | -0.02 | -1.19 | 1.9938 | 1.994 | 1.91 | 28854 |
| 1730220900 | 1.937 | -0.13 | -6.38 | 2.044 | 2.094 | 1.937 | 44579 |
| 1730134500 | 2.069 | 0.02 | 1.22 | 1.9806 | 2.069 | 1.9806 | 23885 |
| 1729871700 | 2.044 | 0.1 | 5.14 | 1.979 | 2.088 | 1.974 | 32790 |
| 1729785300 | 1.944 | -0.02 | -1.22 | 1.958 | 2.0099999 | 1.944 | 40405 |
| 1729698900 | 1.968 | -0.12 | -5.93 | 2.072 | 2.072 | 1.9442 | 38994 |
| 1729612500 | 2.092 | 0.04 | 1.85 | 2.169 | 2.19 | 2.092 | 65601 |
| 1729526100 | 2.054 | 0.13 | 6.57 | 2.012 | 2.16 | 1.9942 | 253165 |
| 1729266900 | 1.9274 | 0.05 | 2.40 | 1.888 | 1.95 | 1.8768 | 29355 |
| 1729180500 | 1.8822 | -0.02 | -0.94 | 1.9106 | 1.926 | 1.87 | 20256 |
| 1729094100 | 1.9 | -0.04 | -1.86 | 1.899 | 1.96 | 1.891 | 33633 |
| 1729007700 | 1.936 | 0.03 | 1.36 | 1.916 | 1.936 | 1.8686 | 36925 |
| 1728921300 | 1.91 | 0.06 | 3.24 | 1.916 | 1.943 | 1.88 | 63779 |
| 1728662100 | 1.85 | 0.02 | 1.10 | 1.828 | 1.85 | 1.79 | 7796 |
| 1728575700 | 1.8298 | -0.06 | -3.19 | 1.876 | 1.876 | 1.8 | 19180 |
| 1728489300 | 1.89 | -0.05 | -2.38 | 1.881 | 1.922 | 1.85 | 20310 |
| 1728402900 | 1.936 | 0.04 | 1.89 | 1.979 | 2.0299999 | 1.93 | 85170 |
| 1728316500 | 1.9 | -0.04 | -2.06 | 1.93 | 1.96 | 1.9 | 21523 |
| 1728057300 | 1.94 | 0.06 | 3.38 | 1.868 | 1.97 | 1.8662 | 39784 |
| 1727970900 | 1.8766 | -0.03 | -1.53 | 1.9312 | 1.9556 | 1.86 | 24022 |
| 1727884500 | 1.9058 | -0.01 | -0.68 | 1.8708 | 1.9058 | 1.8396 | 44210 |
| 1727798100 | 1.9188 | -0.1 | -4.80 | 2.037 | 2.0675 | 1.898 | 39864 |
| 1727711700 | 2.0155 | 0.01 | 0.27 | 2.0625 | 2.0625 | 1.985 | 36926 |
| 1727452500 | 2.0099999 | 0.22 | 12.29 | 1.83 | 2.012 | 1.83 | 102076 |
| 1727366100 | 1.79 | -0 | -0.11 | 1.769 | 1.8904 | 1.769 | 84848 |
| 1727279700 | 1.792 | -0.03 | -1.38 | 1.84 | 1.88 | 1.78 | 60120 |
| 1727193300 | 1.817 | 0 | 0.06 | 1.803 | 1.84 | 1.8 | 23219 |
| 1727106900 | 1.816 | 0.09 | 4.97 | 1.768 | 1.816 | 1.713 | 33011 |
| 1726847700 | 1.73 | -0.22 | -11.29 | 1.8616 | 1.8676 | 1.6902 | 96211 |
| 1726761300 | 1.9502 | 0.11 | 5.99 | 1.946 | 2.05 | 1.91 | 117809 |
| 1726674900 | 1.84 | -0.11 | -5.64 | 1.88 | 1.9464 | 1.84 | 41636 |
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
