Hot Features
プレミアム
Cementos Pacasmayo SAA New (CPAC)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.09 | 1.57342657343 | 5.72 | 5.81 | 5.7119 | 3517 | 5.76554114 | CS |
| 4 | 0.08 | 1.39616055846 | 5.73 | 5.95 | 5.6501 | 4157 | 5.76631833 | CS |
| 12 | 0.56 | 10.6666666667 | 5.25 | 6.2 | 5.25 | 5130 | 5.7359181 | CS |
| 26 | 0.06 | 1.04347826087 | 5.75 | 6.65 | 5.18 | 9285 | 5.94896418 | CS |
| 52 | -0.47 | -7.48407643312 | 6.28 | 6.65 | 5.1 | 7412 | 5.79541046 | CS |
| 156 | -0.92 | -13.6701337296 | 6.73 | 7 | 4.39 | 9035 | 5.39845959 | CS |
| 260 | -1.34 | -18.7412587413 | 7.15 | 9.5543 | 4.39 | 10490 | 6.03044228 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743028800 | 5.8099999 | 0.03 | 0.55 | 5.7699999 | 5.8099999 | 5.7699999 | 2560 |
| 1742942400 | 5.7781 | 0.01 | 0.14 | 5.7699999 | 5.79 | 5.7699999 | 2637 |
| 1742856000 | 5.7699999 | 0 | 0.05 | 5.7699999 | 5.79 | 5.7699999 | 1975 |
| 1742596800 | 5.7672 | -0 | -0.05 | 5.8 | 5.8 | 5.7119 | 2046 |
| 1742510400 | 5.7699999 | 0.02 | 0.35 | 5.75 | 5.7999 | 5.75 | 6225 |
| 1742424000 | 5.75 | 0.04 | 0.75 | 5.72 | 5.7699999 | 5.72 | 4702 |
| 1742337600 | 5.7070999 | -0.01 | -0.23 | 5.74 | 5.7699999 | 5.7070999 | 1084 |
| 1742251200 | 5.72 | 0.02 | 0.44 | 5.7 | 5.74 | 5.7 | 3666 |
| 1741992000 | 5.695 | -0.06 | -0.96 | 5.66 | 5.73 | 5.66 | 1801 |
| 1741905600 | 5.7501 | 0.04 | 0.70 | 5.7699999 | 5.7699999 | 5.75 | 893 |
| 1741819200 | 5.71 | 0.02 | 0.35 | 5.7699999 | 5.7699999 | 5.6501 | 1887 |
| 1741732800 | 5.69 | -0.03 | -0.52 | 5.7699999 | 5.7699999 | 5.6501 | 2982 |
| 1741646400 | 5.72 | -0.04 | -0.66 | 5.75 | 5.7699999 | 5.69 | 11636 |
| 1741390800 | 5.758 | 0 | 0.07 | 5.8 | 5.8 | 5.758 | 758 |
| 1741304400 | 5.7539999 | 0.01 | 0.14 | 5.78 | 5.8099999 | 5.7539999 | 4622 |
| 1741218000 | 5.7459 | -0.06 | -1.10 | 5.74 | 5.7699999 | 5.74 | 3738 |
| 1741131600 | 5.8099 | 0.01 | 0.17 | 5.8099999 | 5.8099999 | 5.73 | 6191 |
| 1741045200 | 5.8 | -0.04 | -0.68 | 5.92 | 5.92 | 5.7688 | 3149 |
| 1740786000 | 5.84 | 0.01 | 0.17 | 5.76 | 5.95 | 5.76 | 13869 |
| 1740699600 | 5.83 | 0.07 | 1.22 | 5.87 | 5.8724999 | 5.8232 | 911 |
| 1740613200 | 5.76 | -0.02 | -0.35 | 5.73 | 5.9 | 5.73 | 8359 |
| 1740526800 | 5.78 | -0.12 | -2.06 | 5.76 | 5.8998 | 5.76 | 6485 |
| 1740440400 | 5.9017 | 0.13 | 2.31 | 5.86 | 5.9017 | 5.86 | 1069 |
| 1740181200 | 5.7684 | -0.01 | -0.20 | 5.79 | 5.84 | 5.7684 | 6962 |
| 1740094800 | 5.78 | -0.06 | -1.03 | 5.72 | 5.999 | 5.72 | 4885 |
| 1740008400 | 5.84 | 0.13 | 2.28 | 5.71 | 5.84 | 5.71 | 3714 |
| 1739922000 | 5.71 | -0.19 | -3.22 | 5.72 | 5.88 | 5.71 | 6761 |
| 1739576400 | 5.8999 | 0.12 | 2.07 | 5.89 | 5.8999 | 5.82 | 3259 |
| 1739490000 | 5.78 | -0.1 | -1.77 | 5.95 | 5.95 | 5.71 | 5816 |
| 1739403600 | 5.884 | -0.12 | -1.93 | 6 | 6 | 5.7 | 2676 |
| 1739317200 | 6 | 0.22 | 3.81 | 5.78 | 6 | 5.7678 | 4948 |
| 1739230800 | 5.78 | -0.06 | -1.03 | 5.9 | 5.9 | 5.7 | 3583 |
| 1738971600 | 5.84 | 0.04 | 0.72 | 5.84 | 5.84 | 5.84 | 275 |
| 1738885200 | 5.7985 | 0.1 | 1.73 | 5.7699999 | 5.8999 | 5.66 | 10617 |
| 1738798800 | 5.7 | -0.2 | -3.39 | 5.9 | 5.9 | 5.7 | 1753 |
| 1738712400 | 5.9 | 0.1 | 1.72 | 5.86 | 5.9 | 5.8 | 4142 |
| 1738626000 | 5.8 | -0.09 | -1.53 | 5.88 | 5.88 | 5.7454 | 8545 |
| 1738366800 | 5.89 | 0.05 | 0.91 | 5.83 | 5.9898999 | 5.8125 | 6597 |
| 1738280400 | 5.8371 | 0.11 | 1.87 | 5.76 | 5.8371 | 5.76 | 893 |
| 1738194000 | 5.73 | 0.03 | 0.53 | 5.65 | 5.8099999 | 5.65 | 1937 |
| 1738107600 | 5.7 | 0.02 | 0.35 | 5.79 | 5.79 | 5.6545 | 3100 |
| 1738021200 | 5.68 | -0.1 | -1.73 | 5.78 | 5.86 | 5.66 | 7242 |
| 1737762000 | 5.78 | 0.01 | 0.17 | 5.74 | 5.82 | 5.6014 | 14159 |
| 1737675600 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1737589200 | 5.7699999 | 0.17 | 3.04 | 5.6 | 5.79 | 5.6 | 9546 |
| 1737502800 | 5.6 | -0.1 | -1.75 | 5.64 | 5.799 | 5.6 | 13190 |
| 1737157200 | 5.7 | 0 | 0.00 | 5.8 | 5.8 | 5.7 | 4239 |
| 1737070800 | 5.7 | -0.08 | -1.38 | 5.75 | 6.2 | 5.7 | 12928 |
| 1736984400 | 5.78 | 0.1 | 1.67 | 5.8 | 6.04 | 5.69 | 3897 |
| 1736898000 | 5.6849999 | 0.17 | 2.99 | 5.6 | 5.7667 | 5.6 | 8734 |
| 1736811600 | 5.5199999 | 0.07 | 1.28 | 5.59 | 5.59 | 5.4706 | 4263 |
| 1736552400 | 5.45 | 0.02 | 0.37 | 5.37 | 5.48 | 5.37 | 4532 |
| 1736379600 | 5.43 | -0.08 | -1.45 | 5.6 | 5.6 | 5.38 | 2662 |
| 1736293200 | 5.51 | 0.01 | 0.18 | 5.5199999 | 5.5599 | 5.51 | 1752 |
| 1736206800 | 5.5001 | -0.14 | -2.48 | 5.6 | 5.61 | 5.5 | 3738 |
| 1735947600 | 5.64 | 0.05 | 0.89 | 5.59 | 5.64 | 5.5 | 4914 |
| 1735861200 | 5.59 | 0.36 | 6.88 | 5.25 | 5.59 | 5.25 | 15208 |
| 1735688400 | 5.23 | -0.02 | -0.38 | 5.26 | 5.2999 | 5.22 | 11580 |
| 1735602000 | 5.25 | -0.1 | -1.87 | 5.2 | 5.37 | 5.18 | 23083 |
| 1735342800 | 5.35 | -0.03 | -0.56 | 5.3 | 5.5031 | 5.3 | 11290 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
