Hot Features
プレミアム
Raspberry Pi Holdings Plc (0IK)
TG
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 | 0.4400001 | 10.9452763917 | 4.0199999 | 4.58 | 3.98 | 1996 | 4.33417092 | DE |
| 4 | 0.52 | 13.1979695431 | 3.94 | 4.58 | 3.84 | 2660 | 4.07024843 | DE |
| 12 | 0.12 | 2.76497695853 | 4.34 | 4.82 | 3.84 | 2130 | 4.17935609 | DE |
| 26 | -0.426 | -8.71878837495 | 4.886 | 5.29 | 3.84 | 3918 | 4.61723751 | DE |
| 52 | -0.426 | -8.71878837495 | 4.886 | 5.29 | 3.84 | 3918 | 4.61723751 | DE |
| 156 | -0.426 | -8.71878837495 | 4.886 | 5.29 | 3.84 | 3918 | 4.61723751 | DE |
| 260 | -0.426 | -8.71878837495 | 4.886 | 5.29 | 3.84 | 3918 | 4.61723751 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 4.48 | 0.14 | 3.23 | 4.3 | 4.58 | 4.3 | 4304 |
| 1732915620 | 4.34 | 0.06 | 1.40 | 4.26 | 4.34 | 4.26 | 2008 |
| 1732829220 | 4.28 | 0.16 | 3.88 | 4.04 | 4.28 | 4.04 | 1470 |
| 1732742820 | 4.12 | 0.14 | 3.52 | 4.0199999 | 4.12 | 4 | 1565 |
| 1732656420 | 3.98 | -0.06 | -1.49 | 4.0199999 | 4.04 | 3.98 | 634 |
| 1732570020 | 4.04 | -0.04 | -0.98 | 4 | 4.04 | 3.98 | 201 |
| 1732310820 | 4.08 | -0.06 | -1.45 | 4.04 | 4.08 | 4.04 | 347 |
| 1732224420 | 4.1399999 | 0.14 | 3.50 | 3.96 | 4.1399999 | 3.96 | 2820 |
| 1732138020 | 4 | -0.04 | -0.99 | 4.0199999 | 4.0599999 | 4 | 6178 |
| 1732051620 | 4.04 | 0.04 | 1.00 | 4.0199999 | 4.04 | 4.0199999 | 120 |
| 1731965220 | 4 | -0.06 | -1.48 | 4.0599999 | 4.08 | 3.98 | 105 |
| 1731705960 | 4.0599999 | -0.08 | -1.93 | 4.16 | 4.18 | 4 | 3564 |
| 1731619560 | 4.1399999 | 0.12 | 2.99 | 3.98 | 4.1399999 | 3.98 | 1033 |
| 1731533160 | 4.0199999 | 0.04 | 1.01 | 4 | 4.0599999 | 4 | 4200 |
| 1731446820 | 3.98 | -0.02 | -0.50 | 3.96 | 4.0599999 | 3.96 | 3452 |
| 1731360420 | 4 | -0.1 | -2.44 | 4.0599999 | 4.12 | 4 | 1848 |
| 1731101220 | 4.0999999 | 0 | 0.00 | 4 | 4.0999999 | 3.92 | 2624 |
| 1731014760 | 4.0999999 | 0.14 | 3.54 | 3.96 | 4.0999999 | 3.94 | 2278 |
| 1730928360 | 3.96 | 0.04 | 1.02 | 3.92 | 3.98 | 3.92 | 6499 |
| 1730841960 | 3.92 | -0.02 | -0.51 | 3.94 | 3.94 | 3.84 | 7958 |
| 1730755560 | 3.94 | -0.18 | -4.37 | 4.0999999 | 4.0999999 | 3.92 | 4599 |
| 1730496360 | 4.12 | -0.02 | -0.48 | 4.1399999 | 4.18 | 4.12 | 1328 |
| 1730409960 | 4.1399999 | -0.24 | -5.48 | 4.24 | 4.24 | 4.0999999 | 2199 |
| 1730323560 | 4.38 | -0.08 | -1.79 | 4.38 | 4.38 | 4.32 | 512 |
| 1730237160 | 4.46 | 0.1 | 2.29 | 4.26 | 4.46 | 4.26 | 2810 |
| 1730150760 | 4.36 | -0.06 | -1.36 | 4.4 | 4.4 | 4.32 | 724 |
| 1729888020 | 4.42 | 0.02 | 0.45 | 4.34 | 4.42 | 4.34 | 48 |
| 1729801560 | 4.4 | -0.04 | -0.90 | 4.44 | 4.44 | 4.34 | 1066 |
| 1729715160 | 4.44 | 0 | 0.00 | 4.46 | 4.46 | 4.44 | 1500 |
| 1729628760 | 4.44 | 0.1 | 2.30 | 4.44 | 4.44 | 4.44 | 235 |
| 1729542360 | 4.34 | 0.02 | 0.46 | 4.44 | 4.46 | 4.34 | 2176 |
| 1729283160 | 4.32 | -0.04 | -0.92 | 4.48 | 4.48 | 4.32 | 662 |
| 1729196760 | 4.36 | 0 | 0.00 | 4.4 | 4.48 | 4.36 | 3892 |
| 1729110360 | 4.36 | -0.16 | -3.54 | 4.5199999 | 4.5199999 | 4.36 | 852 |
| 1729023960 | 4.5199999 | 0.02 | 0.44 | 4.58 | 4.58 | 4.5 | 556 |
| 1728937620 | 4.5 | -0.16 | -3.43 | 4.66 | 4.66 | 4.42 | 1208 |
| 1728678360 | 4.66 | 0.02 | 0.43 | 4.66 | 4.66 | 4.66 | 703 |
| 1728591960 | 4.6399999 | 0.14 | 3.11 | 4.5999999 | 4.6399999 | 4.5999999 | 320 |
| 1728505560 | 4.5 | 0.04 | 0.90 | 4.5 | 4.5 | 4.5 | 187 |
| 1728419160 | 4.46 | -0.12 | -2.62 | 4.5199999 | 4.5199999 | 4.46 | 246 |
| 1728332760 | 4.58 | 0.38 | 9.05 | 4.4 | 4.58 | 4.4 | 1053 |
| 1728073560 | 4.2 | 0.02 | 0.48 | 4.1399999 | 4.2 | 4.1399999 | 24 |
| 1727987220 | 4.18 | -0.24 | -5.43 | 4.26 | 4.26 | 4.18 | 1459 |
| 1727900820 | 4.42 | -0.08 | -1.78 | 4.42 | 4.42 | 4.42 | 20 |
| 1727814420 | 4.5 | -0.14 | -3.02 | 4.66 | 4.66 | 4.5 | 873 |
| 1727728020 | 4.6399999 | -0.02 | -0.43 | 4.66 | 4.66 | 4.62 | 1638 |
| 1727468760 | 4.66 | 0 | 0.00 | 4.5999999 | 4.7 | 4.5999999 | 2202 |
| 1727382360 | 4.66 | -0.08 | -1.69 | 4.78 | 4.78 | 4.5999999 | 1521 |
| 1727295960 | 4.74 | 0.22 | 4.87 | 4.46 | 4.82 | 4.46 | 1295 |
| 1727209560 | 4.5199999 | 0.38 | 9.18 | 4.36 | 4.6399999 | 4.36 | 7701 |
| 1727123160 | 4.1399999 | -0.02 | -0.48 | 4.3 | 4.3 | 4.1399999 | 196 |
| 1726863960 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1726777560 | 4.16 | 0 | 0.00 | 4.2 | 4.2 | 4.16 | 1400 |
| 1726691220 | 4.16 | -0.04 | -0.95 | 3.92 | 4.16 | 3.92 | 1800 |
| 1726604760 | 4.2 | 0.24 | 6.06 | 3.92 | 4.2 | 3.84 | 1736 |
| 1726518420 | 3.96 | -0.12 | -2.94 | 4.0599999 | 4.0599999 | 3.92 | 6353 |
| 1726259160 | 4.08 | 0.08 | 2.00 | 3.98 | 4.08 | 3.96 | 5974 |
| 1726172760 | 4 | 0.06 | 1.52 | 3.84 | 4 | 3.84 | 2116 |
| 1726086360 | 3.94 | -0.18 | -4.37 | 4.08 | 4.08 | 3.9 | 4400 |
| 1725999960 | 4.12 | -0.26 | -5.94 | 4.34 | 4.34 | 4.0999999 | 4851 |
| 1725913620 | 4.38 | -0.12 | -2.67 | 4.5199999 | 4.58 | 4.38 | 2303 |
| 1725654360 | 4.5 | -0.1 | -2.17 | 4.5199999 | 4.5599999 | 4.5 | 576 |
| 1725567960 | 4.5999999 | -0.04 | -0.86 | 4.5999999 | 4.5999999 | 4.5999999 | 20 |
| 1725481560 | 4.6399999 | -0.1 | -2.11 | 4.66 | 4.66 | 4.5199999 | 311 |
| 1725395160 | 4.74 | -0.08 | -1.66 | 4.8 | 4.82 | 4.74 | 1290 |
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
