Hot Features
プレミアム
Plug Power Inc (1PLUG)
BIT
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 | -0.494 | -20.532003325 | 2.406 | 2.406 | 1.801 | 66236 | 2.12420298 | DE |
| 4 | -0.4035 | -17.4260418916 | 2.3155 | 3.2895 | 1.801 | 66520 | 2.52614672 | DE |
| 12 | -0.002 | -0.104493207941 | 1.914 | 3.2895 | 1.7 | 63128 | 2.25546788 | DE |
| 26 | -0.4115 | -17.7103507639 | 2.3235 | 3.2895 | 1.47 | 50126 | 2.1077169 | DE |
| 52 | -1.25 | -39.531941809 | 3.162 | 4.808 | 1.47 | 38383 | 2.41009539 | DE |
| 156 | -1.324 | -40.9147095179 | 3.236 | 4.808 | 1.47 | 34025 | 2.46516057 | DE |
| 260 | -1.324 | -40.9147095179 | 3.236 | 4.808 | 1.47 | 34025 | 2.46516057 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737737700 | 2.0675 | 0.08 | 3.89 | 2.0395 | 2.1595 | 2.0139999 | 43080 |
| 1737651300 | 1.99 | -0.21 | -9.52 | 2.0005 | 2.0275 | 1.801 | 110015 |
| 1737564900 | 2.1995 | 0 | 0.00 | 2.1995 | 2.1995 | 2.1995 | 0 |
| 1737478500 | 2.1995 | -0.13 | -5.60 | 2.35 | 2.35 | 2.12 | 87054 |
| 1737392100 | 2.33 | -0.14 | -5.67 | 2.406 | 2.406 | 2.33 | 53266 |
| 1737132900 | 2.47 | -0.14 | -5.29 | 2.7695 | 2.7695 | 2.4 | 69624 |
| 1737046500 | 2.608 | -0.07 | -2.69 | 2.783 | 2.88 | 2.5259999 | 82936 |
| 1736960100 | 2.68 | 0.05 | 1.90 | 2.6475 | 2.81 | 2.596 | 83021 |
| 1736873700 | 2.63 | -0.02 | -0.83 | 2.656 | 2.906 | 2.61 | 69908 |
| 1736787300 | 2.652 | 0.08 | 2.97 | 2.8 | 2.84 | 2.6 | 48344 |
| 1736528100 | 2.5755 | -0.01 | -0.41 | 2.588 | 2.726 | 2.5 | 24936 |
| 1736441700 | 2.586 | -0.06 | -2.42 | 2.5565 | 2.586 | 2.536 | 10362 |
| 1736355300 | 2.65 | -0.41 | -13.51 | 2.824 | 2.896 | 2.58 | 61228 |
| 1736268900 | 3.064 | 0.11 | 3.65 | 3.0185 | 3.2895 | 2.88 | 140086 |
| 1736182500 | 2.956 | 0.61 | 25.89 | 2.571 | 3 | 2.54 | 127796 |
| 1735923300 | 2.348 | 0.03 | 1.21 | 2.3195 | 2.3995 | 2.234 | 62351 |
| 1735836900 | 2.32 | 0.18 | 8.41 | 2.086 | 2.32 | 2.086 | 47572 |
| 1735577700 | 2.14 | -0.14 | -5.98 | 2.3155 | 2.3155 | 2.14 | 38017 |
| 1735318500 | 2.2759999 | -0.13 | -5.32 | 2.326 | 2.4155 | 2.226 | 31929 |
| 1734972900 | 2.404 | -0.01 | -0.25 | 2.479 | 2.5 | 2.366 | 43179 |
| 1734713700 | 2.41 | 0.19 | 8.58 | 2.1635 | 2.44 | 2.05 | 103526 |
| 1734627300 | 2.2195 | -0.1 | -4.29 | 2.1509999 | 2.261 | 2.1205 | 48628 |
| 1734540900 | 2.319 | 0.02 | 0.65 | 2.356 | 2.4095 | 2.296 | 5040 |
| 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 |
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
