Hot Features
プレミアム
Perion Network Ltd (PERI)
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 | 0.25 | 2.91036088475 | 8.59 | 9.215 | 8.535 | 351191 | 8.87531435 | CS |
| 4 | -0.12 | -1.33928571429 | 8.96 | 9.215 | 8.07 | 310634 | 8.55062931 | CS |
| 12 | 0.96 | 12.1827411168 | 7.88 | 9.749 | 7.8401 | 319156 | 8.61328263 | CS |
| 26 | 0.27 | 3.15052508751 | 8.57 | 9.749 | 7.47 | 359419 | 8.4475571 | CS |
| 52 | -20.19 | -69.54874268 | 29.03 | 31.375 | 7.47 | 613804 | 13.12702007 | CS |
| 156 | -12.21 | -58.0047505938 | 21.05 | 42.75 | 7.47 | 556077 | 22.82816371 | CS |
| 260 | 0.8 | 9.95024875622 | 8.04 | 42.75 | 3.43 | 588124 | 20.1723347 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 8.84 | -0.07 | -0.79 | 8.93 | 8.99 | 8.67 | 379169 |
| 1736206500 | 8.91 | -0.11 | -1.22 | 9.16 | 9.215 | 8.84 | 358822 |
| 1735947300 | 9.02 | 0.33 | 3.80 | 8.7 | 9.03 | 8.535 | 399953 |
| 1735860900 | 8.69 | 0.22 | 2.60 | 8.56 | 8.845 | 8.55 | 297788 |
| 1735688100 | 8.47 | -0.01 | -0.12 | 8.51 | 8.63 | 8.41 | 257234 |
| 1735601700 | 8.48 | 0.03 | 0.36 | 8.4 | 8.59 | 8.36 | 310873 |
| 1735342500 | 8.45 | 0.08 | 0.96 | 8.34 | 8.46 | 8.21 | 417797 |
| 1735256100 | 8.3699999 | 0.01 | 0.12 | 8.27 | 8.4 | 8.23 | 263655 |
| 1735077840 | 8.36 | 0.02 | 0.24 | 8.38 | 8.39 | 8.225 | 100653 |
| 1734996900 | 8.34 | 0.13 | 1.58 | 8.21 | 8.425 | 8.19 | 318867 |
| 1734737700 | 8.21 | 0.03 | 0.37 | 8.11 | 8.34 | 8.1 | 252295 |
| 1734651300 | 8.18 | -0.04 | -0.49 | 8.27 | 8.31 | 8.07 | 222163 |
| 1734564900 | 8.22 | -0.36 | -4.20 | 8.59 | 8.71 | 8.13 | 765404 |
| 1734478500 | 8.58 | 0 | 0.00 | 8.57 | 8.7159 | 8.3631 | 293439 |
| 1734392100 | 8.58 | 0.03 | 0.35 | 8.58 | 8.6763999 | 8.52 | 208027 |
| 1734132900 | 8.55 | -0.14 | -1.61 | 8.69 | 8.71 | 8.48 | 327404 |
| 1734046500 | 8.69 | -0.36 | -3.98 | 8.98 | 9.02 | 8.67 | 239279 |
| 1733960100 | 9.05 | 0.14 | 1.57 | 8.93 | 9.09 | 8.93 | 276880 |
| 1733873700 | 8.91 | -0.1 | -1.11 | 9.07 | 9.075 | 8.8301 | 273957 |
| 1733787300 | 9.01 | -0.08 | -0.88 | 9.14 | 9.3 | 8.95 | 343090 |
| 1733528100 | 9.09 | 0.22 | 2.48 | 8.99 | 9.13 | 8.97 | 190529 |
| 1733441700 | 8.8699999 | -0.36 | -3.90 | 9.21 | 9.27 | 8.85 | 271932 |
| 1733355300 | 9.23 | -0.13 | -1.39 | 9.3699999 | 9.3699999 | 9.175 | 316979 |
| 1733268900 | 9.36 | 0.27 | 2.97 | 9.22 | 9.52 | 9.15 | 512943 |
| 1733182500 | 9.09 | 0.47 | 5.45 | 8.68 | 9.19 | 8.68 | 427673 |
| 1732917840 | 8.6199999 | 0.18 | 2.13 | 8.49 | 8.64 | 8.41 | 215463 |
| 1732750500 | 8.44 | -0.01 | -0.12 | 8.55 | 8.615 | 8.435 | 182540 |
| 1732664100 | 8.45 | -0.1 | -1.17 | 8.5399999 | 8.555 | 8.4 | 212086 |
| 1732577700 | 8.55 | 0.03 | 0.35 | 8.66 | 8.82 | 8.535 | 335104 |
| 1732318500 | 8.52 | 0.09 | 1.07 | 8.44 | 8.6191 | 8.43 | 181224 |
| 1732232100 | 8.43 | 0.01 | 0.12 | 8.41 | 8.4949999 | 8.308 | 252718 |
| 1732145700 | 8.42 | 0.01 | 0.12 | 8.3699999 | 8.48 | 8.33 | 200526 |
| 1732059300 | 8.41 | -0.11 | -1.29 | 8.41 | 8.52 | 8.33 | 242955 |
| 1731972900 | 8.52 | 0.14 | 1.67 | 8.39 | 8.59 | 8.3699999 | 269903 |
| 1731713700 | 8.38 | -0.36 | -4.12 | 8.7899999 | 8.7899999 | 8.355 | 259477 |
| 1731627300 | 8.74 | -0.13 | -1.47 | 8.77 | 8.88 | 8.66 | 310834 |
| 1731540900 | 8.8699999 | -0.2 | -2.21 | 9.16 | 9.285 | 8.84 | 407071 |
| 1731454500 | 9.07 | 0.17 | 1.91 | 8.91 | 9.1359999 | 8.84 | 527483 |
| 1731368100 | 8.9 | 0.01 | 0.11 | 8.86 | 8.9489 | 8.7565 | 455914 |
| 1731108900 | 8.89 | -0.14 | -1.55 | 9.03 | 9.13 | 8.71 | 361136 |
| 1731022500 | 9.03 | -0.02 | -0.22 | 8.8 | 9.2853999 | 8.77 | 677271 |
| 1730936100 | 9.05 | 0.6 | 7.10 | 8.64 | 9.749 | 8.64 | 1097106 |
| 1730849700 | 8.45 | 0.16 | 1.93 | 8.3 | 8.525 | 8.26 | 345400 |
| 1730763300 | 8.2899999 | 0.08 | 0.97 | 8.22 | 8.3699999 | 8.13 | 228574 |
| 1730500500 | 8.21 | 0.06 | 0.74 | 8.25 | 8.34 | 8.21 | 348320 |
| 1730414100 | 8.15 | -0.18 | -2.16 | 8.26 | 8.2964 | 8.105 | 221793 |
| 1730327700 | 8.33 | 0.05 | 0.60 | 8.24 | 8.44 | 8.24 | 352686 |
| 1730241300 | 8.28 | -0.01 | -0.12 | 8.26 | 8.35 | 8.24 | 301492 |
| 1730154900 | 8.2899999 | 0.27 | 3.37 | 8.0399999 | 8.315 | 7.9992 | 369248 |
| 1729895700 | 8.02 | 0.13 | 1.65 | 7.92 | 8.05 | 7.87 | 264609 |
| 1729809300 | 7.89 | -0.1 | -1.25 | 7.99 | 8.155 | 7.875 | 148378 |
| 1729722900 | 7.99 | -0.14 | -1.72 | 8.1199999 | 8.16 | 7.855 | 417734 |
| 1729636500 | 8.13 | -0.01 | -0.12 | 8.11 | 8.13 | 7.99 | 134803 |
| 1729550100 | 8.14 | 0.12 | 1.50 | 8.03 | 8.175 | 7.96 | 219138 |
| 1729290900 | 8.02 | -0.12 | -1.47 | 8.1199999 | 8.16 | 7.98 | 213517 |
| 1729204500 | 8.14 | 0.19 | 2.39 | 8.02 | 8.14 | 7.86 | 350645 |
| 1729118100 | 7.95 | 0.1 | 1.27 | 7.88 | 8.09 | 7.8401 | 284779 |
| 1729031700 | 7.85 | 0.02 | 0.26 | 7.78 | 7.8708 | 7.7501 | 204508 |
| 1728945300 | 7.83 | -0.08 | -1.01 | 7.86 | 7.89 | 7.73 | 233106 |
| 1728686100 | 7.91 | 0.14 | 1.80 | 7.74 | 7.95 | 7.74 | 287780 |
| 1728599700 | 7.77 | -0.01 | -0.13 | 7.7 | 7.795 | 7.65 | 278805 |
| 1728513300 | 7.78 | -0.06 | -0.77 | 7.83 | 7.89 | 7.74 | 199706 |
| 1728426900 | 7.84 | 0.09 | 1.16 | 7.74 | 7.865 | 7.68 | 329770 |
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
