Hot Features
プレミアム
ADD TEC Energy PLC (ADSEW)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 3.3095 | -0.1 | -2.95 | 3.2799999 | 3.4 | 3.09 | 33918 |
| 1740699300 | 3.41 | 0.04 | 1.19 | 3.39 | 3.56 | 3.34 | 61650 |
| 1740612900 | 3.37 | -0.08 | -2.32 | 3.4 | 3.4 | 3.2 | 3918 |
| 1740526500 | 3.45 | 0.25 | 7.81 | 3.22 | 3.5 | 3.22 | 27380 |
| 1740440100 | 3.2 | -0.1 | -3.03 | 3.2 | 3.41 | 3.12 | 17163 |
| 1740180900 | 3.3 | -0.2 | -5.71 | 3.5 | 3.5001 | 3.3 | 12275 |
| 1740094500 | 3.5 | 0.2 | 5.95 | 3.285 | 3.6101 | 3.285 | 5766 |
| 1740008100 | 3.303576 | -0.07 | -1.97 | 3.37 | 3.37 | 3.17 | 728 |
| 1739921700 | 3.37 | 0.04 | 1.20 | 3.33 | 3.5288 | 3.2799999 | 7615 |
| 1739576100 | 3.33 | -0.07 | -2.06 | 3.45 | 3.595 | 3.25 | 17903 |
| 1739489700 | 3.4 | 0.07 | 2.10 | 3.5 | 3.6301 | 3.36 | 17601 |
| 1739403300 | 3.33 | -0.37 | -10.00 | 3.65 | 3.85 | 3.25 | 35349 |
| 1739316900 | 3.7 | -0.14 | -3.64 | 3.5 | 3.89 | 3.41 | 20114 |
| 1739230500 | 3.8399 | 0.14 | 3.78 | 3.7 | 3.8399 | 3.4 | 36643 |
| 1738971300 | 3.7 | 0.16 | 4.52 | 3.6 | 3.86 | 3.4 | 43483 |
| 1738884900 | 3.54 | -0.42 | -10.61 | 3.96 | 3.96 | 3.3501 | 37289 |
| 1738798500 | 3.96 | -0.13 | -3.18 | 3.99 | 3.99 | 3.81 | 989 |
| 1738712100 | 4.09 | -0.01 | -0.24 | 4.1 | 4.1134 | 3.65 | 11908 |
| 1738625700 | 4.1 | -0.32 | -7.24 | 4.22 | 4.22 | 3.75 | 33663 |
| 1738366500 | 4.42 | -0.08 | -1.78 | 4.33 | 4.5 | 4.15 | 156435 |
| 1738280100 | 4.5 | 0 | 0.00 | 4.49 | 4.5 | 4.1849999 | 143749 |
| 1738193700 | 4.5 | 0 | 0.00 | 4.84 | 4.86 | 4.46 | 8997 |
| 1738107300 | 4.5 | 0.5 | 12.50 | 3.94 | 4.5199999 | 3.94 | 46558 |
| 1738020900 | 4 | -0.1 | -2.44 | 4.0599999 | 4.19 | 3.57 | 15345 |
| 1737761700 | 4.1 | -0.08 | -1.91 | 4.15 | 4.35 | 3.94 | 70470 |
| 1737675300 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1737588900 | 4.18 | 0 | 0.00 | 4.0599999 | 4.4 | 3.7186 | 31602 |
| 1737502500 | 4.18 | -0.18 | -4.13 | 4.2699999 | 4.36 | 3.945 | 27428 |
| 1737156900 | 4.36 | 0.56 | 14.74 | 3.8 | 4.36 | 3.455 | 47170 |
| 1737070500 | 3.8 | -0.25 | -6.17 | 3.77 | 3.8 | 3.705 | 20942 |
| 1736984100 | 4.05 | 0.18 | 4.65 | 3.87 | 4.05 | 3.87 | 1777 |
| 1736897700 | 3.87 | 0.03 | 0.78 | 3.8 | 3.9 | 3.57 | 2241 |
| 1736811300 | 3.84 | 0.04 | 1.05 | 3.79 | 4 | 3.6001 | 15104 |
| 1736552100 | 3.8 | -0.11 | -2.81 | 3.9 | 3.91 | 3.48 | 37108 |
| 1736379300 | 3.91 | 0.07 | 1.91 | 3.9708 | 3.982 | 3.58 | 3578 |
| 1736292900 | 3.8366 | 0.19 | 5.11 | 3.65 | 4.2175 | 3.61 | 25593 |
| 1736206500 | 3.65 | -0.13 | -3.44 | 3.78 | 4.15 | 3.57 | 34485 |
| 1735947300 | 3.78 | -0.17 | -4.30 | 3.8256 | 3.8835 | 3.78 | 2662 |
| 1735860900 | 3.95 | 0.35 | 9.72 | 3.66 | 4.59 | 3.56 | 33450 |
| 1735688100 | 3.6 | -0.05 | -1.37 | 3.61 | 4.0599999 | 3.58 | 93648 |
| 1735601700 | 3.65 | 0.05 | 1.39 | 3.7 | 3.7 | 3.5 | 54434 |
| 1735342500 | 3.6 | -0.07 | -1.91 | 3.27 | 3.7 | 3.27 | 54580 |
| 1735256100 | 3.67 | 0.31 | 9.23 | 3.45 | 3.67 | 3.41 | 73409 |
| 1735077840 | 3.36 | -0.14 | -4.00 | 3.36 | 3.36 | 3.36 | 333 |
| 1734996900 | 3.5 | 0.1 | 2.94 | 3.4 | 3.6 | 3.4 | 93243 |
| 1734737700 | 3.4 | 0 | 0.00 | 3.46 | 3.4601 | 3.4 | 22523 |
| 1734651300 | 3.4 | -0.05 | -1.45 | 3.44 | 3.545 | 3.25 | 17236 |
| 1734564900 | 3.45 | -0.1 | -2.82 | 3.49 | 3.5 | 3.3 | 7537 |
| 1734478500 | 3.55 | 0.09 | 2.69 | 3.325 | 3.55 | 3.25 | 63598 |
| 1734392100 | 3.457 | 0.06 | 1.68 | 3.45 | 3.47 | 3.29 | 2006 |
| 1734132900 | 3.4 | 0.05 | 1.49 | 3.4 | 3.4 | 3.39 | 4064 |
| 1734046500 | 3.35 | -0.03 | -0.89 | 3.22 | 3.35 | 3.22 | 17290 |
| 1733960100 | 3.38 | -0.02 | -0.59 | 3.4 | 3.4 | 3.2599999 | 2315 |
| 1733873700 | 3.4 | 0.03 | 0.89 | 3.38 | 3.4 | 3.38 | 14000 |
| 1733787300 | 3.37 | 0.15 | 4.77 | 3.04 | 3.4 | 3.04 | 2091 |
| 1733528100 | 3.2166 | 0.04 | 1.18 | 3.2 | 3.375 | 3.19 | 2515 |
| 1733441700 | 3.1791999 | -0.12 | -3.66 | 3.25 | 3.25 | 3.15 | 1373 |
| 1733355300 | 3.3 | 0.18 | 5.77 | 3.14 | 3.3293 | 3.14 | 1800 |
| 1733268900 | 3.12 | -0.1 | -3.11 | 3.22 | 3.3 | 2.88 | 8223 |
| 1733182500 | 3.22 | -0.24 | -6.94 | 3.4 | 3.4 | 3.2 | 11455 |
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
