Sinopec Engineering (Group) Co Ltd (1NS)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0.09 | 13.6363636364 | 0.66 | 0.72 | 0.625 | 487 | 0.67758111 | DE |
12 | 0.14 | 22.9508196721 | 0.61 | 0.72 | 0.61 | 2856 | 0.62077961 | DE |
26 | 0.165 | 28.2051282051 | 0.585 | 0.72 | 0.54 | 4545 | 0.61069089 | DE |
52 | 0.308 | 69.6832579186 | 0.442 | 0.72 | 0.434 | 3792 | 0.57714149 | DE |
156 | 0.31 | 70.4545454545 | 0.44 | 0.72 | 0.41 | 3543 | 0.55672058 | DE |
260 | 0.31 | 70.4545454545 | 0.44 | 0.72 | 0.41 | 3543 | 0.55672058 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733866020 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
1733779620 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
1733520420 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
1733434020 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
1733347620 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
1733261220 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
1733174820 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
1732915620 | 0.715 | 0.055 | 8.33 | 0.715 | 0.715 | 0.715 | 300 |
1732829220 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
1732742820 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
1732656420 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
1732570020 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
1732310820 | 0.66 | -0.06 | -8.33 | 0.66 | 0.66 | 0.66 | 1665 |
1732224420 | 0.72 | 0.085 | 13.39 | 0.7 | 0.72 | 0.7 | 450 |
1732138020 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
1732051620 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
1731965220 | 0.635 | 0.01 | 1.60 | 0.635 | 0.635 | 0.635 | 1 |
1731705960 | 0.625 | -0.01 | -1.57 | 0.66 | 0.66 | 0.625 | 19 |
1731619620 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
1731533220 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
1731446820 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
1731360420 | 0.635 | -0.01 | -1.55 | 0.635 | 0.635 | 0.635 | 100 |
1731101160 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
1731014760 | 0.645 | -0.015 | -2.27 | 0.665 | 0.665 | 0.645 | 17 |
1730928360 | 0.66 | 0.01 | 1.54 | 0.66 | 0.66 | 0.66 | 242 |
1730841960 | 0.65 | -0.015 | -2.26 | 0.65 | 0.65 | 0.65 | 500 |
1730755560 | 0.665 | -0.015 | -2.21 | 0.665 | 0.665 | 0.665 | 150 |
1730496360 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
1730409960 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
1730323560 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
1730237160 | 0.68 | -0.01 | -1.45 | 0.68 | 0.68 | 0.68 | 300 |
1730147160 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
1729887960 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
1729801560 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
1729715160 | 0.6899999 | 0.0149999 | 2.22 | 0.6899999 | 0.6899999 | 0.6899999 | 200 |
1729628760 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
1729542360 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
1729283160 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
1729196760 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
1729110360 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
1729023960 | 0.675 | 0.035 | 5.47 | 0.67 | 0.675 | 0.64 | 1371 |
1728937560 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
1728678360 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
1728591960 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
1728505560 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.64 | 420 |
1728419160 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.62 | 10101 |
1728332760 | 0.65 | 0.04 | 6.56 | 0.6899999 | 0.6899999 | 0.65 | 17 |
1728073620 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
1727987220 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
1727900820 | 0.61 | -0.035 | -5.43 | 0.65 | 0.65 | 0.61 | 18453 |
1727814420 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
1727728020 | 0.645 | 0 | 0.00 | 0.65 | 0.65 | 0.645 | 4550 |
1727468760 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
1727382360 | 0.645 | 0.005 | 0.78 | 0.645 | 0.645 | 0.645 | 1090 |
1727295960 | 0.64 | 0.03 | 4.92 | 0.64 | 0.64 | 0.64 | 20 |
1727209560 | 0.61 | 0.05 | 8.93 | 0.61 | 0.61 | 0.61 | 20000 |
1727123160 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
1726863960 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
1726777560 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
1726691160 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
1726604760 | 0.56 | -0.005 | -0.88 | 0.56 | 0.56 | 0.56 | 1 |
1726518420 | 0.5649999 | -0.03 | -5.04 | 0.585 | 0.585 | 0.5649999 | 569 |
1726259160 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
1726172760 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
1726086360 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
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