Hot Features
プレミアム
Polestar Automotive Holding UK PLC (PSNY)
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 | -4.38 | -18.8144329897 | 23.28 | 23.75 | 18.29 | 344324 | 21.50042973 | CS |
| 4 | -0.98 | -4.92957746479 | 19.88 | 23.75 | 18.29 | 181280 | 21.75010698 | CS |
| 12 | 2.23 | 13.3773245351 | 16.67 | 23.75 | 16.1431 | 123859 | 20.09478923 | CS |
| 26 | 18.2749 | 2923.5162374 | 0.6251 | 23.75 | 0.555 | 268837 | 14.72759372 | CS |
| 52 | 17.88 | 1752.94117647 | 1.02 | 23.75 | 0.503 | 2402302 | 1.68687334 | CS |
| 156 | 15.58 | 469.277108434 | 3.32 | 23.75 | 0.503 | 4430074 | 1.50385191 | CS |
| 260 | 5.92 | 45.6086286595 | 12.98 | 23.75 | 0.503 | 4020899 | 2.25631328 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 18.9 | -0.51 | -2.63 | 19.41 | 19.41 | 18.4758 | 86156 |
| 1780612500 | 19.41 | 0.54 | 2.86 | 19.95 | 19.95 | 19.16 | 75482 |
| 1780526100 | 18.87 | -0.56 | -2.88 | 19.05 | 19.19 | 18.29 | 114107 |
| 1780439700 | 19.43 | 0.3 | 1.57 | 19.14 | 20.045 | 18.49 | 194834 |
| 1780353300 | 19.13 | -3.95 | -17.11 | 22.64 | 22.64 | 19.03 | 316675 |
| 1780094100 | 23.08 | -0.09 | -0.39 | 23.28 | 23.75 | 22.48 | 1020522 |
| 1780007700 | 23.17 | 0.66 | 2.93 | 22.26 | 23.3 | 21.11 | 169312 |
| 1779921300 | 22.51 | 0.4 | 1.81 | 22.04 | 22.81 | 21.11 | 188302 |
| 1779834900 | 22.11 | -0.14 | -0.63 | 22.13 | 22.85 | 21.665 | 135628 |
| 1779489300 | 22.25 | 0.75 | 3.49 | 21.5 | 23.1226 | 21.5 | 116876 |
| 1779402900 | 21.5 | -0.52 | -2.36 | 21.99 | 22.43 | 21.2665 | 58199 |
| 1779316500 | 22.02 | 0.42 | 1.94 | 21.75 | 22.46 | 21.0585 | 123029 |
| 1779230100 | 21.6 | -0.3 | -1.37 | 21.29 | 21.87 | 20.4585 | 68349 |
| 1779143700 | 21.9 | 0.05 | 0.23 | 21.63 | 21.97 | 21.03 | 64895 |
| 1778884500 | 21.85 | 0.98 | 4.70 | 20.28 | 22.08 | 20.28 | 104452 |
| 1778798100 | 20.87 | -1.4 | -6.29 | 22.06 | 22.06 | 20.86 | 95255 |
| 1778711700 | 22.27 | 1.15 | 5.45 | 21 | 23.28 | 20.5301 | 237686 |
| 1778625300 | 21.12 | -0.34 | -1.58 | 21.2 | 21.32 | 20.14 | 82378 |
| 1778538900 | 21.46 | -0.02 | -0.09 | 21.09 | 21.5812 | 20.59 | 103987 |
| 1778279700 | 21.48 | 1.58 | 7.94 | 19.88 | 21.52 | 19.815 | 174356 |
| 1778193300 | 19.9 | 0.47 | 2.42 | 17 | 20.52 | 16.85 | 157443 |
| 1778106900 | 19.43 | 0.36 | 1.89 | 19.07 | 19.95 | 19.07 | 80619 |
| 1778020500 | 19.07 | -0.08 | -0.42 | 19.15 | 19.63 | 18.82 | 67711 |
| 1777934100 | 19.15 | 0.69 | 3.74 | 18.34 | 19.38 | 18.34 | 54457 |
| 1777674900 | 18.46 | -0.03 | -0.16 | 18.54 | 18.69 | 18.1 | 20591 |
| 1777588500 | 18.49 | 0.59 | 3.30 | 17.88 | 18.52 | 17.6229 | 28758 |
| 1777502100 | 17.9 | -0.16 | -0.89 | 17.59 | 18.02 | 17.4 | 60257 |
| 1777415700 | 18.06 | 0.27 | 1.52 | 17.5 | 18.13 | 17.1536 | 36126 |
| 1777329300 | 17.79 | -0.13 | -0.73 | 17.8 | 18.3279 | 17.63 | 62941 |
| 1777070100 | 17.92 | 0.23 | 1.30 | 17.69 | 18.0482 | 17.06 | 51472 |
| 1776983700 | 17.69 | -0.42 | -2.32 | 18.46 | 18.75 | 17.46 | 76424 |
| 1776897300 | 18.11 | 0.09 | 0.50 | 18.54 | 18.75 | 17.79 | 68848 |
| 1776810900 | 18.02 | -0.95 | -5.01 | 18.63 | 18.72 | 17.95 | 55283 |
| 1776724500 | 18.97 | 0.91 | 5.04 | 18.1 | 19.14 | 17.5 | 124644 |
| 1776465300 | 18.06 | -2.44 | -11.90 | 21 | 21 | 17.795 | 158501 |
| 1776378900 | 20.5 | -0.54 | -2.57 | 21.08 | 21.11 | 20 | 135719 |
| 1776292500 | 21.04 | 0.21 | 1.01 | 20.57 | 21.96 | 20.49 | 114182 |
| 1776206100 | 20.83 | 0.43 | 2.11 | 20.42 | 21.22 | 20.27 | 90035 |
| 1776119700 | 20.4 | 0.07 | 0.34 | 20.26 | 20.76 | 19.7 | 154911 |
| 1775860500 | 20.33 | -0.41 | -1.98 | 20.75 | 21.19 | 20.155 | 112620 |
| 1775774100 | 20.74 | 0.12 | 0.58 | 20.62 | 20.8999 | 19.62 | 137984 |
| 1775687700 | 20.62 | 0.3 | 1.48 | 20.78 | 21.09 | 20.16 | 102190 |
| 1775601300 | 20.32 | 0.49 | 2.47 | 19.75 | 20.45 | 19.43 | 91818 |
| 1775514900 | 19.83 | -0.1 | -0.50 | 19.5 | 20.0919 | 18.49 | 46135 |
| 1775169300 | 19.93 | 1.42 | 7.67 | 18.15 | 20.05 | 18.0061 | 122038 |
| 1775082900 | 18.51 | 0.09 | 0.49 | 18.45 | 18.9499 | 18.12 | 52621 |
| 1774996500 | 18.42 | 1.35 | 7.91 | 17.07 | 18.49 | 16.98 | 117738 |
| 1774910100 | 17.07 | -0.03 | -0.18 | 17.29 | 17.47 | 16.799 | 81201 |
| 1774650900 | 17.1 | 0.03 | 0.18 | 17 | 17.2473 | 16.59 | 89465 |
| 1774564500 | 17.07 | 0.02 | 0.12 | 16.8 | 17.475 | 16.69 | 95298 |
| 1774478100 | 17.05 | -0.65 | -3.67 | 17.66 | 18.14 | 16.83 | 113302 |
| 1774391700 | 17.7 | 0.24 | 1.37 | 17.16 | 17.7 | 16.8 | 92640 |
| 1774305300 | 17.46 | 0.93 | 5.63 | 16.62 | 17.6 | 16.540099 | 96488 |
| 1774046100 | 16.53 | -0.52 | -3.05 | 17.18 | 17.18 | 16.379999 | 155827 |
| 1773959700 | 17.05 | -0.08 | -0.47 | 16.84 | 17.39 | 16.36 | 125597 |
| 1773873300 | 17.13 | -0.18 | -1.04 | 17.1 | 17.61 | 16.7401 | 93491 |
| 1773786900 | 17.31 | 0.28 | 1.64 | 17 | 17.51 | 16.629999 | 89182 |
| 1773700500 | 17.03 | 0.66 | 4.03 | 16.6922 | 17.41 | 16.51 | 92477 |
| 1773441300 | 16.37 | -0.3 | -1.80 | 16.67 | 16.9 | 16.1431 | 176938 |
| 1773354900 | 16.67 | 0.46 | 2.84 | 16.2 | 17.376 | 16.2 | 296572 |
| 1773268500 | 16.21 | -0.82 | -4.82 | 17.26 | 17.285 | 16.14 | 249190 |
| 1773182100 | 17.03 | 0.82 | 5.06 | 16.26 | 17.43 | 15.9 | 246337 |
| 1773095700 | 16.21 | -0.35 | -2.11 | 16.03 | 16.559999 | 14.79 | 283355 |
| 1772840100 | 16.559999 | 0.15 | 0.91 | 16.7 | 16.79 | 15.26 | 754085 |
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。
