Hot Features
プレミアム
Presurance Holdings Inc (PRHI)
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 | 5.3263 | 790.604126466 | 0.6737 | 6.25 | 0.5902 | 120316 | 1.39791272 | CS |
| 4 | 5.34 | 809.090909091 | 0.66 | 6.25 | 0.5902 | 48736 | 1.15103428 | CS |
| 12 | 5.3184 | 780.281690141 | 0.6816 | 6.25 | 0.4802 | 35807 | 0.89464415 | CS |
| 26 | 5.0988 | 565.778961385 | 0.9012 | 6.25 | 0.4802 | 71619 | 0.83414874 | CS |
| 52 | 4.77 | 387.804878049 | 1.23 | 6.25 | 0.4802 | 299904 | 1.60865416 | CS |
| 156 | 4.77 | 387.804878049 | 1.23 | 6.25 | 0.4802 | 299904 | 1.60865416 | CS |
| 260 | 4.77 | 387.804878049 | 1.23 | 6.25 | 0.4802 | 299904 | 1.60865416 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780439700 | 5.71 | 0.58 | 11.35 | 5.5 | 6 | 4.7 | 82878 |
| 1780353300 | 5.1282 | 1 | 24.13 | 4.263 | 5.39 | 4.1369999 | 57710 |
| 1780094100 | 4.1313999 | -0.42 | -9.27 | 4.55 | 4.5885 | 4.1313999 | 7381 |
| 1780007700 | 4.5535 | -0.34 | -7.03 | 4.774 | 4.83 | 4.2714 | 8257 |
| 1779921300 | 4.8979 | 0.03 | 0.68 | 4.7158999 | 4.9349999 | 4.7158999 | 751 |
| 1779834900 | 4.8649999 | -0.19 | -3.77 | 4.8307 | 5.1099999 | 4.809 | 1657 |
| 1779489300 | 5.0554 | -0.21 | -3.99 | 5.2255 | 5.3977 | 5.0554 | 1210 |
| 1779402900 | 5.2654 | -0.09 | -1.67 | 5.3032 | 5.7407 | 4.9707 | 7836 |
| 1779316500 | 5.355 | 0.85 | 18.83 | 4.8293 | 5.355 | 4.389 | 7866 |
| 1779230100 | 4.5066 | 0.16 | 3.67 | 4.3630999 | 4.83 | 4.30605 | 2635 |
| 1779143700 | 4.3469999 | -0.34 | -7.31 | 4.69 | 4.76 | 4.3414 | 2738 |
| 1778884500 | 4.69 | -0 | -0.03 | 4.557 | 4.69 | 4.557 | 2274 |
| 1778798100 | 4.6914 | 0 | 0.03 | 4.55 | 4.7705 | 4.55 | 2418 |
| 1778711700 | 4.69 | 0.26 | 5.86 | 4.41 | 4.69 | 4.41 | 6318 |
| 1778625300 | 4.4303 | -0.12 | -2.71 | 4.5535 | 4.8293 | 4.2252 | 3028 |
| 1778538900 | 4.5535 | -0.07 | -1.44 | 4.62 | 4.7558 | 4.5535 | 3330 |
| 1778279700 | 4.62 | -0.04 | -0.77 | 4.62 | 4.6914 | 4.5157 | 732 |
| 1778193300 | 4.6557 | 0.04 | 0.77 | 4.62 | 4.6557 | 4.62 | 2029 |
| 1778106900 | 4.62 | -0.21 | -4.35 | 4.62 | 4.6914 | 4.62 | 2268 |
| 1778020500 | 4.83 | -0.06 | -1.17 | 4.893 | 4.893 | 4.6354 | 514 |
| 1777934100 | 4.8874 | -0.08 | -1.66 | 5.0393 | 5.1099999 | 4.655 | 1772 |
| 1777674900 | 4.97 | 0.21 | 4.43 | 4.9336 | 5.1065 | 4.62 | 1510 |
| 1777588500 | 4.7593 | -0 | -0.01 | 4.8041 | 5.1099999 | 4.62 | 1309 |
| 1777502100 | 4.76 | -0.02 | -0.38 | 4.8132 | 4.8132 | 4.62 | 666 |
| 1777415700 | 4.7782 | 0.04 | 0.75 | 4.6304999 | 4.8986 | 4.6304999 | 2852 |
| 1777329300 | 4.7425 | 0.14 | 3.09 | 4.48 | 4.8244 | 4.48 | 2864 |
| 1777070100 | 4.6004 | -0.02 | -0.42 | 4.62 | 4.6458999 | 4.6004 | 2962 |
| 1776983700 | 4.62 | -0.25 | -5.06 | 4.9692999 | 4.9692999 | 4.62 | 1817 |
| 1776897300 | 4.8664 | 0.53 | 12.26 | 4.249 | 5.1099999 | 4.249 | 2485 |
| 1776810900 | 4.3351 | 0.2 | 4.95 | 4.2 | 4.473847 | 4.1243999 | 4557 |
| 1776724500 | 4.1307 | -0.38 | -8.51 | 4.284 | 4.5157 | 4.1307 | 5793 |
| 1776465300 | 4.515 | -0.13 | -2.86 | 4.8986 | 4.8986 | 4.41 | 3247 |
| 1776378900 | 4.648 | -0.39 | -7.71 | 4.9048999 | 5.0351 | 4.648 | 1183 |
| 1776292500 | 5.0365 | -0.33 | -6.21 | 4.9651 | 5.187105 | 4.8307069 | 1071 |
| 1776206100 | 5.3697 | -0.23 | -4.11 | 5.768 | 5.768 | 5.18007 | 904 |
| 1776119700 | 5.6 | 1 | 21.77 | 4.76 | 5.845 | 4.298 | 7056 |
| 1775860500 | 4.599 | -0.7 | -13.13 | 5.1835 | 5.3347 | 4.599 | 2864 |
| 1775774100 | 5.2941 | -0 | -0.04 | 5.4383 | 5.565 | 5.285 | 3212 |
| 1775687700 | 5.2962 | -0.33 | -5.94 | 5.6175 | 5.9493 | 5.2857 | 4159 |
| 1775601300 | 5.6308 | 0.02 | 0.42 | 5.6707 | 5.95 | 5.6245 | 2955 |
| 1775514900 | 5.607 | 0.2 | 3.76 | 5.6 | 5.95 | 5.404 | 10638 |
| 1775169300 | 5.404 | 0.29 | 5.67 | 5.383 | 5.404 | 4.97 | 10902 |
| 1775082900 | 5.1142 | 1.55 | 43.37 | 3.5672 | 5.5643 | 3.5 | 27134 |
| 1774996500 | 3.5672 | 0.21 | 6.12 | 3.689 | 3.983 | 3.381 | 3773 |
| 1774910100 | 3.3614 | -0.42 | -11.07 | 3.6666 | 3.6666 | 3.3614 | 6313 |
| 1774650900 | 3.78 | -0.51 | -11.88 | 4.3386 | 4.543 | 3.71 | 6516 |
| 1774564500 | 4.2896 | 0.05 | 1.21 | 4.5409 | 4.592 | 4.207 | 2413 |
| 1774478100 | 4.2385 | 0.04 | 1.05 | 4.361 | 4.815293 | 4.1734 | 2401 |
| 1774391700 | 4.1944 | 0.05 | 1.15 | 4.2 | 4.5493 | 4.172 | 1405 |
| 1774305300 | 4.1468 | -0.4 | -8.86 | 4.417 | 4.55 | 4.1468 | 1974 |
| 1774046100 | 4.55 | 0.39 | 9.24 | 4.1929999 | 4.55 | 4.0039999 | 1343 |
| 1773959700 | 4.165 | 0.03 | 0.69 | 4.2371 | 4.2937999 | 3.99 | 2914 |
| 1773873300 | 4.1363 | -0.38 | -8.50 | 4.4701999 | 4.5184999 | 4.0747 | 1658 |
| 1773786900 | 4.5206 | -0.16 | -3.51 | 4.4107 | 4.9035 | 4.4107 | 1103 |
| 1773700500 | 4.6851 | -0.44 | -8.52 | 5.0617 | 5.0617 | 4.41 | 6649 |
| 1773441300 | 5.1212 | 0.46 | 9.93 | 4.5794 | 5.2626 | 4.4884 | 12650 |
| 1773354900 | 4.6585 | -0.33 | -6.53 | 5.0932 | 5.1072 | 4.48 | 3407 |
| 1773268500 | 4.984 | 0.09 | 1.86 | 4.7712 | 5.0106 | 4.7578999 | 5442 |
| 1773182100 | 4.893 | -0.01 | -0.14 | 4.8986 | 4.8986 | 4.7375999 | 2419 |
| 1773095700 | 4.8999999 | -0.66 | -11.93 | 4.97 | 5.251743 | 4.83 | 5992 |
| 1772840100 | 5.5635999 | -0.18 | -3.07 | 5.46 | 5.5635999 | 5.3661999 | 3916 |
| 1772753700 | 5.7399999 | -0.35 | -5.75 | 5.9962 | 6.0199999 | 5.3732 | 14743 |
| 1772667300 | 6.09 | 1.4 | 29.85 | 5.5923 | 6.2979 | 5.25 | 203451 |
| 1772580900 | 4.69 | -0.25 | -5.06 | 4.634 | 4.781 | 4.6333069 | 183887 |
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。
