Hot Features
プレミアム
Xiaomi Corporation (3CP)
TG
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.262 | -5.91355377497 | 4.4305 | 5.43 | 4.01 | 2759733 | 4.34538364 | DE |
| 4 | 0.299 | 7.7270965241 | 3.8695 | 5.43 | 3.634 | 1647608 | 4.1935208 | DE |
| 12 | 1.2935 | 44.9913043478 | 2.875 | 5.43 | 2.8315 | 1534452 | 3.5884838 | DE |
| 26 | 2.2685 | 119.394736842 | 1.9 | 5.43 | 1.7004 | 1208011 | 3.07114868 | DE |
| 52 | 2.5307 | 154.518256197 | 1.6378 | 5.43 | 1.4164 | 1001229 | 2.63461785 | DE |
| 156 | 2.7333 | 190.447324415 | 1.4352 | 5.43 | 1.37 | 870222 | 2.49888596 | DE |
| 260 | 2.7333 | 190.447324415 | 1.4352 | 5.43 | 1.37 | 870222 | 2.49888596 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544420 | 4.179 | -0.07 | -1.67 | 4.2055 | 4.215 | 4.1255 | 657462 |
| 1736458020 | 4.25 | 0.18 | 4.51 | 4.2255 | 4.2895 | 4.2 | 965017 |
| 1736371620 | 4.0664999 | -0.19 | -4.53 | 4.0294999 | 4.0955 | 4.01 | 3130217 |
| 1736285220 | 4.2595 | -0.24 | -5.34 | 4.1845 | 4.299 | 4.142 | 3819268 |
| 1736198820 | 4.5 | -0.1 | -2.11 | 4.555 | 4.628 | 4.5 | 1933254 |
| 1735939620 | 4.597 | 0.3 | 6.92 | 4.4305 | 5.43 | 4.4305 | 3950909 |
| 1735853220 | 4.2995 | 0.04 | 0.93 | 4.239 | 4.2995 | 4.211 | 1638247 |
| 1735594020 | 4.26 | 0.02 | 0.42 | 4.28 | 4.29 | 4.2505 | 938373 |
| 1735334820 | 4.242 | 0.27 | 6.85 | 4.195 | 4.2545 | 4.182 | 1826095 |
| 1734989220 | 3.97 | 0.08 | 2.16 | 3.8805 | 3.97 | 3.8805 | 619633 |
| 1734730020 | 3.886 | 0.1 | 2.53 | 3.9 | 3.92 | 3.8165 | 2288908 |
| 1734643620 | 3.79 | 0.05 | 1.34 | 3.8225 | 3.83 | 3.7605 | 618718 |
| 1734557220 | 3.74 | 0.04 | 1.08 | 3.746 | 3.7925 | 3.74 | 421001 |
| 1734470820 | 3.7 | -0 | -0.05 | 3.69 | 3.7135 | 3.634 | 528617 |
| 1734384420 | 3.702 | -0.13 | -3.47 | 3.748 | 3.7585 | 3.682 | 1099734 |
| 1734125220 | 3.835 | -0 | -0.05 | 3.8695 | 3.91 | 3.8005 | 936132 |
| 1734038820 | 3.837 | 0.06 | 1.51 | 3.856 | 3.904 | 3.82 | 850868 |
| 1733952420 | 3.78 | -0.02 | -0.54 | 3.7395 | 3.78 | 3.7005 | 630092 |
| 1733866020 | 3.8005 | -0.11 | -2.80 | 3.785 | 3.8615 | 3.7505 | 2045371 |
| 1733779620 | 3.91 | 0.29 | 8.09 | 3.662 | 3.999 | 3.6515 | 4023681 |
| 1733520420 | 3.6175 | 0.05 | 1.27 | 3.5735 | 3.6195 | 3.5655 | 822021 |
| 1733434020 | 3.572 | 0.05 | 1.33 | 3.5925 | 3.5995 | 3.5655 | 887314 |
| 1733347620 | 3.525 | -0 | -0.09 | 3.56 | 3.56 | 3.5105 | 472241 |
| 1733261220 | 3.528 | 0.04 | 1.16 | 3.5445 | 3.5595 | 3.5185 | 916312 |
| 1733174820 | 3.4875 | 0.09 | 2.57 | 3.4425 | 3.4995 | 3.4415 | 807734 |
| 1732915620 | 3.4 | 0.03 | 0.85 | 3.35 | 3.4045 | 3.3415 | 567465 |
| 1732829220 | 3.3715 | -0.04 | -1.07 | 3.399 | 3.3995 | 3.365 | 369804 |
| 1732742820 | 3.408 | 0.12 | 3.79 | 3.3895 | 3.475 | 3.3895 | 1403394 |
| 1732656420 | 3.2835 | -0.2 | -5.86 | 3.354 | 3.354 | 3.2655 | 2089943 |
| 1732570020 | 3.488 | -0.02 | -0.61 | 3.4445 | 3.494 | 3.42 | 652619 |
| 1732310820 | 3.5095 | 0.08 | 2.47 | 3.5 | 3.5095 | 3.465 | 1182469 |
| 1732224420 | 3.425 | 0.05 | 1.57 | 3.414 | 3.4395 | 3.3995 | 527034 |
| 1732138020 | 3.372 | -0.05 | -1.40 | 3.39 | 3.439 | 3.3705 | 840268 |
| 1732051620 | 3.42 | -0.18 | -5.00 | 3.3945 | 3.5045 | 3.376 | 1637150 |
| 1731965220 | 3.6 | 0.18 | 5.36 | 3.491 | 3.6 | 3.489 | 2045468 |
| 1731705960 | 3.417 | 0.01 | 0.21 | 3.3855 | 3.43 | 3.3855 | 563295 |
| 1731619560 | 3.41 | -0.06 | -1.76 | 3.4 | 3.4195 | 3.33 | 966835 |
| 1731533160 | 3.471 | 0.07 | 2.09 | 3.4895 | 3.5195 | 3.4675 | 871823 |
| 1731446820 | 3.4 | -0.12 | -3.41 | 3.451 | 3.451 | 3.37 | 2356049 |
| 1731360420 | 3.52 | 0.21 | 6.31 | 3.505 | 3.522 | 3.475 | 2320846 |
| 1731101220 | 3.311 | -0.08 | -2.33 | 3.407 | 3.43 | 3.3105 | 1481967 |
| 1731014760 | 3.39 | 0.15 | 4.47 | 3.322 | 3.4095 | 3.3075 | 1619575 |
| 1730928360 | 3.245 | -0.05 | -1.59 | 3.285 | 3.3195 | 3.18 | 4726635 |
| 1730841960 | 3.2975 | 0.09 | 2.73 | 3.281 | 3.34 | 3.2719999 | 2026705 |
| 1730755560 | 3.21 | 0.01 | 0.17 | 3.2295 | 3.2345 | 3.1905 | 1238905 |
| 1730496360 | 3.2045 | 0.04 | 1.42 | 3.2 | 3.2555 | 3.1945 | 1395848 |
| 1730409960 | 3.1595 | 0.08 | 2.61 | 3.154 | 3.1785 | 3.1305 | 1824746 |
| 1730323560 | 3.079 | -0.02 | -0.68 | 3.09 | 3.1 | 3.0625 | 554741 |
| 1730237160 | 3.1 | 0.04 | 1.32 | 3.069 | 3.1095 | 3.051 | 966225 |
| 1730150760 | 3.0595 | -0 | -0.02 | 3.0325 | 3.0595 | 3.0205 | 657979 |
| 1729888020 | 3.06 | 0.09 | 3.03 | 3.1004999 | 3.118 | 3.041 | 1720952 |
| 1729801560 | 2.97 | -0.04 | -1.31 | 3.0055 | 3.0295 | 2.9585 | 2972282 |
| 1729715160 | 3.0095 | 0.09 | 3.05 | 3.051 | 3.0635 | 2.94 | 3862212 |
| 1729628760 | 2.9205 | 0.07 | 2.44 | 2.876 | 2.9345 | 2.8745 | 723676 |
| 1729542360 | 2.851 | -0.05 | -1.67 | 2.888 | 2.9075 | 2.8315 | 477540 |
| 1729283160 | 2.8995 | 0.19 | 6.93 | 2.875 | 2.9394999 | 2.85 | 3580675 |
| 1729196760 | 2.7115 | 0.02 | 0.65 | 2.7765 | 2.7935 | 2.7085 | 301841 |
| 1729110360 | 2.694 | 0.06 | 2.14 | 2.7035 | 2.714 | 2.6755 | 490666 |
| 1729023960 | 2.6375 | -0.12 | -4.18 | 2.7555 | 2.77 | 2.61 | 1786310 |
| 1728937620 | 2.7525 | -0.07 | -2.39 | 2.7555 | 2.807 | 2.7405 | 888343 |
| 1728678360 | 2.82 | 0.04 | 1.44 | 2.7895 | 2.82 | 2.7355 | 1012328 |
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
