Hot Features
プレミアム
Ganfeng Lithium Group Co Ltd (39EA)
TG
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 | -0.482 | -7.08406819518 | 6.804 | 6.943 | 6.133 | 13377 | 6.66607882 | DE |
| 4 | -1.177 | -15.6954260568 | 7.499 | 7.572 | 5.861 | 17552 | 6.61086043 | DE |
| 12 | -1.7979999 | -22.142856184 | 8.1199999 | 9.789 | 5.861 | 16637 | 7.80894582 | DE |
| 26 | 0.67 | 11.8542108988 | 5.652 | 9.789 | 5.652 | 17209 | 7.20770143 | DE |
| 52 | 4.082 | 182.232142857 | 2.24 | 9.789 | 2.205 | 19174 | 5.71726903 | DE |
| 156 | 1.834 | 40.8645276292 | 4.488 | 9.789 | 1.7805 | 12892 | 4.3079573 | DE |
| 260 | 1.834 | 40.8645276292 | 4.488 | 9.789 | 1.7805 | 12892 | 4.3079573 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781900700 | 6.273 | -0.08 | -1.21 | 6.273 | 6.372 | 6.273 | 334 |
| 1781814300 | 6.35 | -0.35 | -5.27 | 6.257 | 6.399 | 6.133 | 24749 |
| 1781727900 | 6.703 | -0.01 | -0.21 | 6.6609999 | 6.708 | 6.66 | 3648 |
| 1781641500 | 6.717 | -0.23 | -3.26 | 6.698 | 6.717 | 6.601 | 7095 |
| 1781555100 | 6.943 | 0.09 | 1.36 | 6.85 | 6.943 | 6.765 | 16699 |
| 1781295900 | 6.85 | 0.31 | 4.69 | 6.804 | 6.85 | 6.6609999 | 14693 |
| 1781209500 | 6.543 | 0.38 | 6.18 | 6.54 | 6.6 | 6.431 | 48143 |
| 1781123100 | 6.162 | -0.09 | -1.49 | 5.946 | 6.168 | 5.946 | 2309 |
| 1781036700 | 6.255 | 0.3 | 5.04 | 5.92 | 6.385 | 5.92 | 59792 |
| 1780950300 | 5.955 | -0.08 | -1.31 | 5.953 | 6.019 | 5.861 | 19716 |
| 1780691100 | 6.034 | -0.21 | -3.39 | 6.186 | 6.256 | 5.98 | 10323 |
| 1780604700 | 6.246 | -0.33 | -4.95 | 6.37 | 6.37 | 6.155 | 17999 |
| 1780518300 | 6.571 | -0.09 | -1.41 | 6.742 | 6.742 | 6.571 | 23885 |
| 1780431900 | 6.665 | -0.18 | -2.56 | 6.8 | 6.804 | 6.655 | 20029 |
| 1780345500 | 6.84 | -0.22 | -3.07 | 7.039 | 7.039 | 6.81 | 9906 |
| 1780086300 | 7.057 | -0.08 | -1.08 | 7.03 | 7.075 | 6.941 | 19444 |
| 1779999900 | 7.134 | -0.05 | -0.65 | 6.946 | 7.199 | 6.94 | 11520 |
| 1779913500 | 7.181 | -0.26 | -3.48 | 7.3 | 7.3 | 7.151 | 15396 |
| 1779827100 | 7.44 | 0.04 | 0.54 | 7.34 | 7.44 | 7.301 | 16191 |
| 1779740700 | 7.4 | -0.13 | -1.71 | 7.572 | 7.572 | 7.4 | 5386 |
| 1779481500 | 7.529 | 0.2 | 2.77 | 7.499 | 7.529 | 7.437 | 4122 |
| 1779395100 | 7.326 | -0.55 | -7.02 | 7.502 | 7.537 | 7.2 | 36546 |
| 1779308700 | 7.879 | 0.23 | 3.01 | 7.67 | 7.879 | 7.603 | 16613 |
| 1779222300 | 7.649 | -0.41 | -5.11 | 7.761 | 7.761 | 7.601 | 10529 |
| 1779135900 | 8.061 | 0.02 | 0.27 | 8.228 | 8.228 | 8.051 | 5295 |
| 1778876700 | 8.039 | -0.43 | -5.09 | 8.22 | 8.22 | 7.951 | 15826 |
| 1778790300 | 8.47 | -0.21 | -2.42 | 8.561 | 8.561 | 8.295 | 3518 |
| 1778703900 | 8.68 | -0.44 | -4.81 | 8.626 | 8.766 | 8.441 | 6486 |
| 1778617500 | 9.119 | -0.12 | -1.30 | 9.0269999 | 9.137 | 8.909 | 11081 |
| 1778531100 | 9.239 | 0.1 | 1.09 | 9.066 | 9.239 | 8.938 | 11152 |
| 1778271900 | 9.1389999 | -0.52 | -5.38 | 9.15 | 9.15 | 9.001 | 8978 |
| 1778185500 | 9.659 | -0.13 | -1.33 | 9.326 | 9.66 | 9.326 | 12709 |
| 1778099100 | 9.789 | 0.4 | 4.30 | 9.5589999 | 9.789 | 9.5 | 16189 |
| 1778012700 | 9.385 | -0.1 | -1.02 | 9.475 | 9.499 | 9.3699999 | 8600 |
| 1777926300 | 9.4819999 | 0.4 | 4.43 | 9.503 | 9.6489999 | 9.4 | 19409 |
| 1777580700 | 9.08 | -0.18 | -1.93 | 9.207 | 9.259 | 9.08 | 9047 |
| 1777494300 | 9.259 | 0.76 | 8.92 | 9.081 | 9.259 | 9.08 | 16566 |
| 1777407900 | 8.501 | -0.3 | -3.42 | 8.662 | 8.662 | 8.501 | 9594 |
| 1777321500 | 8.802 | -0.13 | -1.46 | 8.8729999 | 8.97 | 8.4979999 | 13164 |
| 1777062300 | 8.932 | 0.76 | 9.33 | 8.64 | 8.999 | 8.64 | 16815 |
| 1776975900 | 8.17 | -0.25 | -2.97 | 8.304 | 8.349 | 8.1649999 | 7955 |
| 1776889500 | 8.42 | -0.2 | -2.26 | 8.55 | 8.553 | 8.419 | 22442 |
| 1776803100 | 8.615 | -0.18 | -1.99 | 8.8569999 | 8.8569999 | 8.615 | 10663 |
| 1776716700 | 8.7899999 | 0.05 | 0.58 | 8.7799999 | 8.7899999 | 8.662 | 6743 |
| 1776457500 | 8.739 | -0.29 | -3.22 | 8.8219999 | 8.8989999 | 8.693 | 29502 |
| 1776371100 | 9.0299999 | 0.52 | 6.11 | 9.023 | 9.188 | 9.01 | 22005 |
| 1776284700 | 8.51 | -0.29 | -3.31 | 8.5239999 | 8.549 | 8.425 | 13178 |
| 1776198300 | 8.801 | 0.19 | 2.22 | 8.699 | 9.076 | 8.699 | 28157 |
| 1776111900 | 8.61 | 0.16 | 1.92 | 8.674 | 8.779 | 8.55 | 25649 |
| 1775852700 | 8.448 | -0.08 | -0.95 | 8.552 | 8.778 | 8.448 | 9119 |
| 1775766300 | 8.529 | 0.16 | 1.88 | 8.381 | 8.5299999 | 8.381 | 2324 |
| 1775679900 | 8.372 | 0.49 | 6.24 | 8.393 | 8.5589999 | 8.292 | 19944 |
| 1775593500 | 7.88 | -0.14 | -1.77 | 8.036 | 8.109 | 7.88 | 10770 |
| 1775161500 | 8.022 | 0.39 | 5.06 | 7.99 | 8.148 | 7.98 | 7815 |
| 1775075100 | 7.636 | -0.46 | -5.71 | 7.728 | 7.792 | 7.632 | 17818 |
| 1774988700 | 8.098 | -0.18 | -2.15 | 8.114 | 8.162 | 7.95 | 12174 |
| 1774902300 | 8.276 | 0.18 | 2.17 | 8.1039999 | 8.3379999 | 8.0619999 | 70003 |
| 1774646700 | 8.1 | 0.8 | 10.96 | 8.1199999 | 8.238 | 7.98 | 32879 |
| 1774560300 | 7.3 | 0.13 | 1.81 | 7.464 | 7.568 | 7.2 | 24651 |
| 1774473900 | 7.17 | 0.39 | 5.78 | 7.056 | 7.288 | 7.056 | 10624 |
| 1774387500 | 6.778 | 0.21 | 3.13 | 6.788 | 6.858 | 6.746 | 7542 |
| 1774301100 | 6.572 | 0.18 | 2.85 | 6.422 | 6.646 | 6.322 | 38052 |
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
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。
