Hot Features
プレミアム
Eltek Ltd (ELTK)
NASDAQ
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 | -0.03 | -0.319829424307 | 9.38 | 10.32 | 8.87 | 6347 | 9.00278035 | CS |
| 4 | 1.1 | 13.3333333333 | 8.25 | 10.5199 | 7.76 | 9694 | 9.14178942 | CS |
| 12 | 0.32 | 3.54374307863 | 9.03 | 10.5199 | 7.3 | 6418 | 8.70855102 | CS |
| 26 | 0.08 | 0.862998921251 | 9.27 | 10.5199 | 7.3 | 12329 | 8.7169531 | CS |
| 52 | -0.41 | -4.20081967213 | 9.76 | 12.19 | 7.3 | 15981 | 9.46440832 | CS |
| 156 | -0.25 | -2.60416666667 | 9.6 | 22.8 | 7.06 | 37262 | 12.08909907 | CS |
| 260 | 3.2 | 52.0325203252 | 6.15 | 22.8 | 3.52 | 29915 | 10.51529831 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 9.35 | 0.24 | 2.63 | 9 | 9.9 | 9 | 3027 |
| 1781217300 | 9.11 | 0.22 | 2.47 | 8.92 | 9.48105 | 8.9 | 11035 |
| 1781130900 | 8.89 | 0.01 | 0.11 | 8.8699999 | 9.1626999 | 8.8699999 | 2589 |
| 1781044500 | 8.88 | -0.23 | -2.52 | 9.2 | 9.56 | 8.88 | 4497 |
| 1780958100 | 9.11 | 0.22 | 2.47 | 8.99 | 9.502 | 8.99 | 5439 |
| 1780698900 | 8.89 | -0.59 | -6.22 | 9.38 | 10.32 | 8.89 | 8177 |
| 1780612500 | 9.48 | -0.21 | -2.17 | 9.67 | 10.21 | 9.19 | 17047 |
| 1780526100 | 9.69 | -0.45 | -4.44 | 10.15 | 10.4146 | 9.69 | 5996 |
| 1780439700 | 10.14 | 0.67 | 7.07 | 9.48 | 10.5199 | 9.47 | 22600 |
| 1780353300 | 9.47 | 0.13 | 1.41 | 9.31 | 9.5 | 9.25 | 11579 |
| 1780094100 | 9.3382 | 0.11 | 1.17 | 9.15 | 9.3382 | 8.9 | 9817 |
| 1780007700 | 9.23 | 0.49 | 5.61 | 8.63 | 9.5 | 8.63 | 40576 |
| 1779921300 | 8.74 | 0.09 | 1.04 | 8.63 | 8.85 | 8.6199999 | 5407 |
| 1779834900 | 8.65 | 0.28 | 3.28 | 8.32 | 9.22 | 8.32 | 12434 |
| 1779489300 | 8.375 | 0.48 | 6.08 | 7.91 | 8.642 | 7.91 | 9819 |
| 1779402900 | 7.895 | -0.01 | -0.06 | 7.89 | 8 | 7.89 | 8225 |
| 1779316500 | 7.9 | 0.01 | 0.13 | 7.9 | 8.4587 | 7.89 | 469 |
| 1779230100 | 7.89 | -0.2 | -2.41 | 7.76 | 8.08 | 7.76 | 4075 |
| 1779143700 | 8.085 | 0.08 | 0.94 | 8.06 | 8.21 | 8 | 2960 |
| 1778884500 | 8.01 | -0.42 | -4.98 | 8.25 | 8.3 | 8.01 | 1436 |
| 1778798100 | 8.43 | 0.68 | 8.77 | 8.85 | 9.67 | 8.19 | 26194 |
| 1778711700 | 7.75 | -0.4 | -4.91 | 7.54 | 8 | 7.3 | 20928 |
| 1778625300 | 8.1501 | 0.19 | 2.39 | 7.93 | 8.4877 | 7.93 | 18733 |
| 1778538900 | 7.96 | -0.12 | -1.42 | 8.15 | 8.2 | 7.93 | 7444 |
| 1778279700 | 8.075 | -0.17 | -2.03 | 8.16 | 8.28 | 7.93 | 7357 |
| 1778193300 | 8.2425 | -0.12 | -1.44 | 8.05 | 8.41 | 7.9723 | 5677 |
| 1778106900 | 8.3629 | -0.09 | -1.03 | 8.51 | 8.51 | 8 | 2680 |
| 1778020500 | 8.45 | 0.02 | 0.24 | 8.47 | 8.51 | 7.9745 | 1906 |
| 1777934100 | 8.43 | -0.4 | -4.53 | 8.71 | 8.71 | 8.42 | 1549 |
| 1777674900 | 8.83 | 0.03 | 0.33 | 8.7 | 8.83 | 8.2602 | 2044 |
| 1777588500 | 8.801 | -0.08 | -0.89 | 8.75 | 8.801 | 8.23 | 9518 |
| 1777502100 | 8.88 | 0 | 0.00 | 8.85 | 8.88 | 8.85 | 35 |
| 1777415700 | 8.88 | 0 | 0.00 | 8.77 | 8.88 | 8.615 | 334 |
| 1777329300 | 8.88 | 0.19 | 2.19 | 8.51 | 8.88 | 8.48 | 1491 |
| 1777070100 | 8.6899 | 0.08 | 0.95 | 8.53 | 8.7 | 8.45 | 1356 |
| 1776983700 | 8.6083 | -0.07 | -0.83 | 8.69 | 8.69 | 8.35 | 2061 |
| 1776897300 | 8.68 | 0.42 | 5.08 | 8.31 | 8.6801 | 8.31 | 4147 |
| 1776810900 | 8.26 | 0.06 | 0.73 | 8.25 | 8.3 | 8.21 | 884 |
| 1776724500 | 8.2 | -0.15 | -1.80 | 8.27 | 8.35 | 8.1199999 | 1430 |
| 1776465300 | 8.35 | -0.11 | -1.30 | 8.48 | 8.5684 | 8.33 | 2343 |
| 1776378900 | 8.46 | 0.27 | 3.30 | 8.46 | 8.46 | 8.33 | 1505 |
| 1776292500 | 8.19 | -0.26 | -3.08 | 8.38 | 8.4587 | 8.112 | 2355 |
| 1776206100 | 8.45 | 0.25 | 3.05 | 8.07 | 8.682 | 8 | 7320 |
| 1776119700 | 8.2 | 0.15 | 1.88 | 8.02 | 8.42 | 8.02 | 2391 |
| 1775860500 | 8.0485 | 0.12 | 1.49 | 7.9 | 8.1785 | 7.9 | 4307 |
| 1775774100 | 7.93 | -0.17 | -2.10 | 8.01 | 8.01 | 7.85 | 2649 |
| 1775687700 | 8.1 | 0 | 0.00 | 8.21 | 8.24 | 7.8 | 9920 |
| 1775601300 | 8.1 | -0.2 | -2.41 | 8.17 | 8.19 | 7.99 | 1652 |
| 1775514900 | 8.3 | 0 | 0.00 | 8.09 | 8.33 | 8.09 | 176 |
| 1775169300 | 8.3 | 0 | 0.00 | 8.18 | 8.3 | 8.0399999 | 129 |
| 1775082900 | 8.3 | 0.29 | 3.62 | 8 | 8.5 | 7.726 | 2554 |
| 1774996500 | 8.01 | -0.14 | -1.72 | 8.14 | 8.259499 | 7.91 | 5033 |
| 1774910100 | 8.15 | -0.19 | -2.30 | 8.28 | 8.7899999 | 7.94 | 3642 |
| 1774650900 | 8.3417 | 0.1 | 1.23 | 7.98 | 8.61 | 7.98 | 4698 |
| 1774564500 | 8.24 | -0.26 | -3.06 | 8.33 | 8.35 | 8.1199999 | 4701 |
| 1774478100 | 8.5 | -0.25 | -2.86 | 8.68 | 8.68 | 8.36 | 3691 |
| 1774391700 | 8.75 | -0.09 | -1.02 | 8.72 | 8.7898 | 8.6 | 936 |
| 1774305300 | 8.84 | -0.14 | -1.50 | 8.93 | 8.93 | 8.5399999 | 12088 |
| 1774046100 | 8.975 | -0.07 | -0.72 | 9.03 | 9.03 | 8.975 | 225 |
| 1773959700 | 9.0399999 | -0.02 | -0.22 | 9.1 | 9.1 | 9.0399999 | 198 |
| 1773873300 | 9.0599 | -0.14 | -1.52 | 9.09 | 9.225 | 9.0599 | 6416 |
| 1773786900 | 9.2 | 0.03 | 0.32 | 9.2 | 9.2 | 9.14 | 2265 |
| 1773700500 | 9.1708 | 0.03 | 0.34 | 9.09 | 9.1899 | 9 | 809 |
| 1773441300 | 9.14 | 0 | 0.00 | 9.1199999 | 9.15 | 9.1199999 | 180 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
