Hot Features
プレミアム
Appen Limited (433)
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 | -0.228 | -13.9449541284 | 1.635 | 1.681 | 1.373 | 8469 | 1.60555664 | DE |
| 4 | -0.081 | -5.4435483871 | 1.488 | 1.902 | 1.373 | 23540 | 1.63901316 | DE |
| 12 | 0.225 | 19.0355329949 | 1.182 | 1.902 | 1.0409999 | 21410 | 1.50117335 | DE |
| 26 | 1.1292 | 406.479481641 | 0.2778 | 1.902 | 0.241 | 22772 | 1.119755 | DE |
| 52 | 1.207 | 603.5 | 0.2 | 1.902 | 0.1449999 | 19032 | 0.81186436 | DE |
| 156 | 0.475 | 50.9656652361 | 0.932 | 1.902 | 0.1449999 | 16904 | 0.73558398 | DE |
| 260 | 0.475 | 50.9656652361 | 0.932 | 1.902 | 0.1449999 | 16904 | 0.73558398 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.3759999 | -0.04 | -2.48 | 1.395 | 1.432 | 1.373 | 8116 |
| 1737667620 | 1.411 | -0.08 | -5.05 | 1.438 | 1.47 | 1.411 | 6501 |
| 1737581220 | 1.486 | -0.19 | -11.44 | 1.538 | 1.553 | 1.484 | 4960 |
| 1737494820 | 1.678 | 0.05 | 2.88 | 1.662 | 1.681 | 1.61 | 21135 |
| 1737408420 | 1.631 | -0.02 | -1.03 | 1.6339999 | 1.681 | 1.607 | 5126 |
| 1737149220 | 1.648 | 0.04 | 2.62 | 1.635 | 1.652 | 1.583 | 4625 |
| 1737062820 | 1.606 | 0.06 | 3.75 | 1.556 | 1.606 | 1.536 | 4101 |
| 1736976420 | 1.548 | 0.04 | 2.38 | 1.5 | 1.558 | 1.488 | 13437 |
| 1736890020 | 1.512 | -0.11 | -6.67 | 1.5069999 | 1.5129999 | 1.5069999 | 8051 |
| 1736803620 | 1.62 | -0.02 | -1.16 | 1.631 | 1.631 | 1.558 | 12691 |
| 1736544420 | 1.639 | -0.08 | -4.54 | 1.693 | 1.693 | 1.637 | 25156 |
| 1736458020 | 1.717 | -0.1 | -5.71 | 1.719 | 1.719 | 1.68 | 15634 |
| 1736371620 | 1.821 | -0.06 | -2.93 | 1.854 | 1.871 | 1.78 | 19966 |
| 1736285220 | 1.876 | 0.12 | 6.65 | 1.835 | 1.902 | 1.835 | 31633 |
| 1736198820 | 1.759 | 0.1 | 5.90 | 1.804 | 1.807 | 1.729 | 7069 |
| 1735939620 | 1.661 | 0.01 | 0.67 | 1.671 | 1.673 | 1.571 | 60595 |
| 1735853220 | 1.65 | -0.02 | -1.08 | 1.714 | 1.768 | 1.65 | 57845 |
| 1735594020 | 1.668 | 0.21 | 14.72 | 1.564 | 1.72 | 1.553 | 56252 |
| 1735334820 | 1.454 | 0.09 | 6.29 | 1.488 | 1.514 | 1.402 | 68950 |
| 1734989220 | 1.368 | 0.11 | 8.92 | 1.276 | 1.368 | 1.276 | 25215 |
| 1734730020 | 1.256 | -0.04 | -2.86 | 1.2569999 | 1.286 | 1.256 | 17120 |
| 1734643620 | 1.293 | -0.01 | -0.54 | 1.288 | 1.293 | 1.247 | 22467 |
| 1734557220 | 1.3 | 0.01 | 0.70 | 1.294 | 1.334 | 1.2749999 | 11052 |
| 1734470820 | 1.2909999 | -0.1 | -7.06 | 1.344 | 1.344 | 1.274 | 32641 |
| 1734384420 | 1.389 | -0.13 | -8.68 | 1.389 | 1.3899999 | 1.339 | 19911 |
| 1734125220 | 1.521 | 0.13 | 9.19 | 1.5129999 | 1.554 | 1.497 | 22622 |
| 1734038820 | 1.393 | 0.05 | 3.65 | 1.398 | 1.438 | 1.393 | 9336 |
| 1733952420 | 1.344 | 0.07 | 5.58 | 1.342 | 1.36 | 1.315 | 13168 |
| 1733866020 | 1.2729999 | -0.02 | -1.70 | 1.276 | 1.299 | 1.2729999 | 2418 |
| 1733779620 | 1.295 | -0.01 | -0.69 | 1.3 | 1.332 | 1.295 | 8317 |
| 1733520420 | 1.304 | -0 | -0.31 | 1.328 | 1.328 | 1.288 | 12010 |
| 1733434020 | 1.308 | -0.1 | -6.97 | 1.362 | 1.362 | 1.25 | 31431 |
| 1733347620 | 1.406 | -0.06 | -4.29 | 1.407 | 1.443 | 1.404 | 3426 |
| 1733261220 | 1.469 | 0.04 | 2.94 | 1.432 | 1.469 | 1.429 | 7609 |
| 1733174820 | 1.427 | -0.02 | -1.25 | 1.431 | 1.47 | 1.395 | 5836 |
| 1732915620 | 1.445 | 0.07 | 4.86 | 1.444 | 1.445 | 1.411 | 12807 |
| 1732829220 | 1.3779999 | -0.05 | -3.70 | 1.436 | 1.436 | 1.3779999 | 28439 |
| 1732742820 | 1.431 | 0.05 | 3.92 | 1.423 | 1.46 | 1.423 | 22367 |
| 1732656420 | 1.377 | -0.07 | -4.84 | 1.398 | 1.419 | 1.3759999 | 4378 |
| 1732570020 | 1.447 | 0.17 | 13.49 | 1.439 | 1.449 | 1.408 | 17386 |
| 1732310820 | 1.2749999 | -0.08 | -5.97 | 1.305 | 1.315 | 1.272 | 10098 |
| 1732224420 | 1.356 | -0.04 | -3.14 | 1.375 | 1.389 | 1.2909999 | 24660 |
| 1732138020 | 1.4 | -0.23 | -14.32 | 1.44 | 1.5 | 1.4 | 57611 |
| 1732051620 | 1.6339999 | 0.04 | 2.77 | 1.616 | 1.6339999 | 1.575 | 17081 |
| 1731965220 | 1.59 | -0.1 | -6.08 | 1.583 | 1.592 | 1.551 | 10846 |
| 1731705960 | 1.693 | -0.01 | -0.65 | 1.69 | 1.711 | 1.653 | 7135 |
| 1731619560 | 1.704 | 0.09 | 5.45 | 1.645 | 1.704 | 1.6279999 | 17565 |
| 1731533160 | 1.616 | -0.21 | -11.69 | 1.677 | 1.678 | 1.616 | 16573 |
| 1731446820 | 1.83 | 0.3 | 19.61 | 1.722 | 1.88 | 1.721 | 58481 |
| 1731360420 | 1.53 | 0.04 | 3.03 | 1.5 | 1.568 | 1.462 | 67415 |
| 1731101220 | 1.485 | 0.19 | 14.32 | 1.5029999 | 1.5029999 | 1.457 | 27341 |
| 1731014760 | 1.299 | -0.05 | -3.85 | 1.335 | 1.339 | 1.296 | 13776 |
| 1730928360 | 1.351 | 0.12 | 10.02 | 1.352 | 1.387 | 1.314 | 22801 |
| 1730841960 | 1.228 | 0.12 | 11.23 | 1.238 | 1.238 | 1.201 | 21017 |
| 1730755560 | 1.104 | -0.04 | -3.58 | 1.116 | 1.1299999 | 1.0409999 | 50306 |
| 1730496360 | 1.145 | -0.09 | -6.91 | 1.182 | 1.182 | 1.1419999 | 1160 |
| 1730409960 | 1.23 | 0.03 | 2.16 | 1.23 | 1.23 | 1.23 | 200 |
| 1730323560 | 1.204 | 0 | 0.00 | 1.197 | 1.225 | 1.186 | 10270 |
| 1730237160 | 1.204 | 0.09 | 7.60 | 1.185 | 1.204 | 1.163 | 26470 |
| 1730150760 | 1.119 | -0.02 | -1.41 | 1.1379999 | 1.1379999 | 1.119 | 17565 |
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
