Hot Features
プレミアム
Cohort Plc (CHRT)
LSE
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 | 10 | 0.900900900901 | 1110 | 1150 | 1060 | 98983 | 1111.30117293 | DE |
| 4 | 75 | 7.17703349282 | 1045 | 1150 | 974 | 162171 | 1062.72162054 | DE |
| 12 | 170 | 17.8947368421 | 950 | 1150 | 850 | 166107 | 984.86956213 | DE |
| 26 | 358 | 46.9816272966 | 762 | 1150 | 750 | 124606 | 931.4613476 | DE |
| 52 | 564 | 101.438848921 | 556 | 1150 | 520 | 105832 | 832.0008952 | DE |
| 156 | 570 | 103.636363636 | 550 | 1150 | 384 | 57455 | 702.59671091 | DE |
| 260 | 430 | 62.3188405797 | 690 | 1150 | 384 | 47015 | 677.78965412 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1120 | 5 | 0.45 | 1115 | 1120 | 1110 | 14885 |
| 1734975000 | 1115 | 20 | 1.83 | 1060 | 1120 | 1060 | 63806 |
| 1734715800 | 1095 | -15 | -1.35 | 1105 | 1105 | 1070 | 112482 |
| 1734629400 | 1110 | -10 | -0.89 | 1125 | 1125 | 1095 | 63889 |
| 1734543000 | 1120 | 5 | 0.45 | 1120 | 1150 | 1120 | 147696 |
| 1734456600 | 1115 | 15 | 1.36 | 1110 | 1120 | 1085 | 107042 |
| 1734370200 | 1100 | 30 | 2.80 | 1080 | 1100 | 1065 | 199689 |
| 1734111000 | 1070 | -5 | -0.47 | 1070 | 1090 | 1060 | 82273 |
| 1734024600 | 1075 | -5 | -0.46 | 1060 | 1095 | 1060 | 132761 |
| 1733938200 | 1080 | 60 | 5.88 | 1070 | 1110 | 1060 | 1096367 |
| 1733851800 | 1020 | -15 | -1.45 | 1000 | 1040 | 1000 | 71536 |
| 1733765400 | 1035 | 10 | 0.98 | 1025 | 1040 | 1015 | 218854 |
| 1733506200 | 1025 | 15 | 1.49 | 990 | 1035 | 990 | 84972 |
| 1733419800 | 1010 | 5 | 0.50 | 1040 | 1040 | 996 | 42695 |
| 1733333400 | 1005 | -30 | -2.90 | 1000 | 1015 | 992 | 122649 |
| 1733247000 | 1035 | 37 | 3.71 | 1010 | 1045 | 1010 | 66572 |
| 1733160600 | 998 | -32 | -3.11 | 1050 | 1050 | 974 | 197978 |
| 1732901400 | 1030 | 10 | 0.98 | 1030 | 1030 | 1010 | 76039 |
| 1732815000 | 1020 | -10 | -0.97 | 1025 | 1040 | 1020 | 81187 |
| 1732728600 | 1030 | 10 | 0.98 | 1050 | 1050 | 1025 | 136037 |
| 1732642200 | 1020 | -60 | -5.56 | 1045 | 1090 | 1020 | 138887 |
| 1732555800 | 1080 | 30 | 2.86 | 1045 | 1095 | 1030 | 320456 |
| 1732296600 | 1050 | 50 | 5.00 | 1000 | 1050 | 1000 | 652214 |
| 1732210200 | 1000 | 86 | 9.41 | 896 | 1000 | 896 | 622915 |
| 1732123800 | 914 | -18 | -1.93 | 936 | 940 | 910 | 91694 |
| 1732037400 | 932 | 0 | 0.00 | 930 | 946 | 926 | 116348 |
| 1731951000 | 932 | -12 | -1.27 | 940 | 966 | 924 | 117294 |
| 1731691800 | 944 | -46 | -4.65 | 986 | 986 | 940 | 139156 |
| 1731605400 | 990 | 18 | 1.85 | 984 | 996 | 964 | 72399 |
| 1731519000 | 972 | -24 | -2.41 | 1005 | 1010 | 970 | 179370 |
| 1731432600 | 996 | 16 | 1.63 | 986 | 1005 | 976 | 338645 |
| 1731346200 | 980 | 20 | 2.08 | 970 | 1015 | 960 | 201167 |
| 1731087000 | 960 | 36 | 3.90 | 936 | 968 | 928 | 82800 |
| 1731000600 | 924 | 28 | 3.13 | 920 | 924 | 910 | 267337 |
| 1730914200 | 896 | -28 | -3.03 | 890 | 930 | 890 | 467164 |
| 1730827800 | 924 | 4 | 0.43 | 914 | 924 | 894 | 470251 |
| 1730741400 | 920 | 26 | 2.91 | 888 | 924 | 886 | 726469 |
| 1730482200 | 894 | 6 | 0.68 | 894 | 910 | 892 | 55806 |
| 1730395800 | 888 | -32 | -3.48 | 914 | 918 | 888 | 223862 |
| 1730309400 | 920 | 46 | 5.26 | 868 | 936 | 868 | 262155 |
| 1730223000 | 874 | 2 | 0.23 | 876 | 892 | 866 | 100503 |
| 1730136600 | 872 | 2 | 0.23 | 860 | 878 | 860 | 34703 |
| 1729873800 | 870 | -6 | -0.68 | 876 | 884 | 860 | 60648 |
| 1729787400 | 876 | 4 | 0.46 | 882 | 892 | 870 | 34428 |
| 1729701000 | 872 | -10 | -1.13 | 872 | 882 | 860 | 148615 |
| 1729614600 | 882 | 0 | 0.00 | 904 | 904 | 870 | 58481 |
| 1729528200 | 882 | -16 | -1.78 | 896 | 900 | 882 | 35495 |
| 1729269000 | 898 | -2 | -0.22 | 880 | 906 | 880 | 36093 |
| 1729182600 | 900 | 10 | 1.12 | 884 | 920 | 884 | 103467 |
| 1729096200 | 890 | 20 | 2.30 | 876 | 896 | 854 | 207906 |
| 1729009800 | 870 | -18 | -2.03 | 880 | 880 | 870 | 35907 |
| 1728923400 | 888 | 20 | 2.30 | 862 | 892 | 850 | 53824 |
| 1728664200 | 868 | 6 | 0.70 | 860 | 874 | 850 | 45840 |
| 1728577800 | 862 | -18 | -2.05 | 900 | 900 | 862 | 43997 |
| 1728491400 | 880 | 0 | 0.00 | 900 | 900 | 880 | 28041 |
| 1728405000 | 880 | -14 | -1.57 | 898 | 898 | 874 | 28853 |
| 1728318600 | 894 | -8 | -0.89 | 902 | 904 | 892 | 17132 |
| 1728059400 | 902 | 2 | 0.22 | 910 | 912 | 894 | 39661 |
| 1727973000 | 900 | 6 | 0.67 | 910 | 912 | 894 | 33650 |
| 1727886600 | 894 | -16 | -1.76 | 902 | 910 | 886 | 101609 |
| 1727800200 | 910 | -40 | -4.21 | 950 | 950 | 908 | 66680 |
| 1727713800 | 950 | 48 | 5.32 | 916 | 950 | 902 | 59708 |
| 1727454600 | 902 | -30 | -3.22 | 940 | 940 | 892 | 49867 |
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
