
PSI Technology (PTTEC)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 9.58 | 0.698556219921 | 1371.4 | 1384.24 | 1346.66 | 0 | 0 | IX |
4 | 34.32 | 2.54852746796 | 1346.66 | 1384.24 | 1320.73 | 0 | 0 | IX |
12 | 23.81 | 1.75438596491 | 1357.17 | 1384.24 | 1307.69 | 0 | 0 | IX |
26 | 40.08 | 2.98903721381 | 1340.9 | 1403.39 | 1287.46 | 0 | 0 | IX |
52 | 325.4 | 30.8266545406 | 1055.58 | 1574.43 | 1050.81 | 0 | 0 | IX |
156 | 630.8 | 84.08648591 | 750.18 | 1574.43 | 601.5 | 0 | 0 | IX |
260 | 977.95 | 242.649430563 | 403.03 | 1574.43 | 308.43 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739986200 | 1380.98 | -0.93 | -0.07 | 1376.32 | 1380.98 | 1361.83 | 0 |
1739899800 | 1381.91 | 7.25 | 0.53 | 1365.81 | 1381.91 | 1365.81 | 0 |
1739813400 | 1374.66 | -9.58 | -0.69 | 1384.24 | 1384.24 | 1372.33 | 0 |
1739554200 | 1384.24 | 27.07 | 1.99 | 1362.76 | 1384.24 | 1362.76 | 0 |
1739467800 | 1357.17 | 4.92 | 0.36 | 1371.4 | 1371.4 | 1346.66 | 0 |
1739381400 | 1352.25 | -12.84 | -0.94 | 1365.09 | 1365.09 | 1352.25 | 0 |
1739295000 | 1365.09 | 3.26 | 0.24 | 1361.83 | 1365.09 | 1352.25 | 0 |
1739208600 | 1361.83 | 15.17 | 1.13 | 1365.81 | 1371.4 | 1352.25 | 0 |
1738949400 | 1346.66 | -9.58 | -0.71 | 1365.81 | 1365.81 | 1346.66 | 0 |
1738863000 | 1356.24 | -5.59 | -0.41 | 1361.83 | 1361.83 | 1356.24 | 0 |
1738776600 | 1361.83 | -5.85 | -0.43 | 1372.33 | 1372.33 | 1361.83 | 0 |
1738690200 | 1367.68 | 1.87 | 0.14 | 1356.24 | 1367.68 | 1346.66 | 0 |
1738603800 | 1365.81 | -6.52 | -0.48 | 1334.03 | 1372.33 | 1334.03 | 0 |
1738344600 | 1372.33 | 14.23 | 1.05 | 1348.52 | 1372.33 | 1346.66 | 0 |
1738258200 | 1358.1 | 0 | 0.00 | 1367.68 | 1367.68 | 1348.52 | 0 |
1738171800 | 1358.1 | -10.51 | -0.77 | 1367.68 | 1367.68 | 1329.3699 | 0 |
1738085400 | 1368.6099 | 25.93 | 1.93 | 1342.68 | 1368.6099 | 1320.73 | 0 |
1737999000 | 1342.68 | -28.72 | -2.09 | 1342.68 | 1342.68 | 1342.68 | 0 |
1737739800 | 1371.4 | 19.15 | 1.42 | 1361.83 | 1371.4 | 1323.52 | 0 |
1737653400 | 1352.25 | 0 | 0.00 | 1352.25 | 1352.25 | 1352.25 | 0 |
1737567000 | 1352.25 | 0 | 0.00 | 1352.25 | 1352.25 | 1352.25 | 0 |
1737480600 | 1352.25 | -19.15 | -1.40 | 1352.25 | 1371.4 | 1352.25 | 0 |
1737394200 | 1371.4 | 3.99 | 0.29 | 1348.26 | 1371.4 | 1336.16 | 0 |
1737135000 | 1367.41 | 14.23 | 1.05 | 1353.18 | 1372.33 | 1353.18 | 0 |
1737048600 | 1353.18 | 0 | 0.00 | 1353.18 | 1381.91 | 1353.18 | 0 |
1736962200 | 1353.18 | 0 | 0.00 | 1353.18 | 1362.76 | 1340.14 | 0 |
1736875800 | 1353.18 | 13.97 | 1.04 | 1347.59 | 1353.18 | 1347.59 | 0 |
1736789400 | 1339.21 | 4.92 | 0.37 | 1328.7 | 1347.59 | 1309.55 | 0 |
1736530200 | 1334.29 | -20.08 | -1.48 | 1354.3699 | 1354.3699 | 1334.29 | 0 |
1736443800 | 1354.3699 | 6.78 | 0.50 | 1339.21 | 1354.3699 | 1339.21 | 0 |
1736357400 | 1347.59 | 14.23 | 1.07 | 1332.43 | 1351.58 | 1332.43 | 0 |
1736271000 | 1333.3599 | 0 | 0.00 | 1342.94 | 1342.94 | 1333.3599 | 0 |
1736184600 | 1333.3599 | 12.37 | 0.94 | 1349.72 | 1356.24 | 1326.58 | 0 |
1735925400 | 1320.99 | -34.32 | -2.53 | 1356.24 | 1356.24 | 1319.13 | 0 |
1735839000 | 1355.31 | -1.86 | -0.14 | 1357.17 | 1357.17 | 1318.8699 | 0 |
1735666200 | 1357.17 | 30.59 | 2.31 | 1364.88 | 1364.88 | 1320.06 | 0 |
1735579800 | 1326.58 | -7.71 | -0.58 | 1325.91 | 1346.66 | 1315.4 | 0 |
1735320600 | 1334.29 | -13.3 | -0.99 | 1334.55 | 1338.02 | 1324.98 | 0 |
1735061400 | 1347.59 | 7.45 | 0.56 | 1349.72 | 1349.72 | 1346.92 | 0 |
1734975000 | 1340.14 | -21.69 | -1.59 | 1361.83 | 1361.83 | 1320.99 | 0 |
1734715800 | 1361.83 | 37.37 | 2.82 | 1324.46 | 1361.83 | 1324.46 | 0 |
1734629400 | 1324.46 | 3.47 | 0.26 | 1320.06 | 1333.1 | 1320.06 | 0 |
1734543000 | 1320.99 | -12.37 | -0.93 | 1333.3599 | 1333.3599 | 1311.42 | 0 |
1734456600 | 1333.3599 | 8.64 | 0.65 | 1315.14 | 1338.02 | 1315.14 | 0 |
1734370200 | 1324.72 | -6.52 | -0.49 | 1340.81 | 1340.81 | 1321.66 | 0 |
1734111000 | 1331.24 | -11.44 | -0.85 | 1338.95 | 1343.6099 | 1327.51 | 0 |
1734024600 | 1342.68 | 4.66 | 0.35 | 1318.8699 | 1343.6099 | 1318.8699 | 0 |
1733938200 | 1338.02 | -4.66 | -0.35 | 1338.02 | 1342.68 | 1338.02 | 0 |
1733851800 | 1342.68 | 19.16 | 1.45 | 1342.68 | 1342.68 | 1330.57 | 0 |
1733765400 | 1323.52 | -9.84 | -0.74 | 1322.18 | 1342.68 | 1322.18 | 0 |
1733506200 | 1333.3599 | 9.84 | 0.74 | 1316.07 | 1354.3699 | 1316.07 | 0 |
1733419800 | 1323.52 | -25 | -1.85 | 1329.3699 | 1353.18 | 1323.52 | 0 |
1733333400 | 1348.52 | 0.93 | 0.07 | 1347.59 | 1348.52 | 1347.59 | 0 |
1733247000 | 1347.59 | -5.85 | -0.43 | 1315.14 | 1348.52 | 1315.14 | 0 |
1733160600 | 1353.44 | 18.22 | 1.36 | 1338.95 | 1353.44 | 1324.72 | 0 |
1732901400 | 1335.22 | 19.15 | 1.46 | 1335.22 | 1335.22 | 1335.22 | 0 |
1732815000 | 1316.07 | -41.1 | -3.03 | 1348.79 | 1348.79 | 1307.69 | 0 |
1732728600 | 1357.17 | 0 | 0.00 | 1357.17 | 1357.17 | 1357.17 | 0 |
1732642200 | 1357.17 | 3.73 | 0.28 | 1353.44 | 1357.17 | 1315.14 | 0 |
1732555800 | 1353.44 | -9.58 | -0.70 | 1363.02 | 1363.02 | 1324.72 | 0 |
1732296600 | 1363.02 | 32.45 | 2.44 | 1334.29 | 1363.02 | 1332.43 | 0 |
1732210200 | 1330.57 | -45.75 | -3.32 | 1376.32 | 1376.32 | 1330.57 | 0 |
1732123800 | 1376.32 | 19.15 | 1.41 | 1354.3699 | 1376.32 | 1353.44 | 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