Hot Features
プレミアム
Cosco Shipping Holdings Co Ltd (C6G)
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 | 0.0015 | 0.10395010395 | 1.443 | 1.542 | 1.408 | 14391 | 1.48706674 | DE |
| 4 | 0.048 | 3.43716433942 | 1.3965 | 1.542 | 1.3305 | 17154 | 1.43755402 | DE |
| 12 | 0.2075 | 16.774454325 | 1.237 | 1.554 | 1.1005 | 22715 | 1.36097442 | DE |
| 26 | -0.0005 | -0.0346020761246 | 1.445 | 1.78 | 1.1005 | 29220 | 1.43859024 | DE |
| 52 | 0.586 | 68.2585905649 | 0.8585 | 1.78 | 0.806 | 30225 | 1.24464206 | DE |
| 156 | 0.5035 | 53.5069075452 | 0.941 | 1.78 | 0.806 | 28844 | 1.20007049 | DE |
| 260 | 0.5035 | 53.5069075452 | 0.941 | 1.78 | 0.806 | 28844 | 1.20007049 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1.419 | -0.06 | -4.15 | 1.4375 | 1.4635 | 1.408 | 16082 |
| 1732224420 | 1.4805 | 0.05 | 3.64 | 1.4805 | 1.4805 | 1.4805 | 5 |
| 1732138020 | 1.4285 | -0.03 | -2.29 | 1.435 | 1.4825 | 1.4285 | 8260 |
| 1732051620 | 1.462 | -0.08 | -5.19 | 1.4625 | 1.4715 | 1.41 | 10453 |
| 1731965220 | 1.542 | 0.08 | 5.36 | 1.458 | 1.542 | 1.4504999 | 25483 |
| 1731705960 | 1.4635 | 0.08 | 6.13 | 1.443 | 1.4735 | 1.421 | 27753 |
| 1731619560 | 1.379 | -0.02 | -1.29 | 1.4285 | 1.4325 | 1.379 | 3950 |
| 1731533160 | 1.397 | 0.03 | 2.23 | 1.4 | 1.4275 | 1.397 | 5247 |
| 1731446820 | 1.3665 | -0.05 | -3.73 | 1.4 | 1.4 | 1.3665 | 11979 |
| 1731360420 | 1.4195 | -0.02 | -1.63 | 1.442 | 1.4665 | 1.4195 | 19327 |
| 1731101220 | 1.443 | -0.03 | -1.77 | 1.455 | 1.4595 | 1.4235 | 9520 |
| 1731014760 | 1.469 | 0.01 | 1.00 | 1.4695 | 1.4695 | 1.4355 | 23817 |
| 1730928360 | 1.4544999 | -0.06 | -4.09 | 1.475 | 1.4795 | 1.432 | 56906 |
| 1730841960 | 1.5165 | 0.05 | 3.20 | 1.49 | 1.5165 | 1.468 | 5559 |
| 1730755560 | 1.4695 | -0.03 | -2.26 | 1.455 | 1.495 | 1.45 | 6893 |
| 1730496360 | 1.5035 | 0.12 | 8.44 | 1.4404999 | 1.5065 | 1.4404999 | 4928 |
| 1730409960 | 1.3865 | 0.02 | 1.61 | 1.357 | 1.3919999 | 1.343 | 5227 |
| 1730323560 | 1.3645 | 0 | 0.07 | 1.36 | 1.3725 | 1.3305 | 10335 |
| 1730237160 | 1.3635 | -0.05 | -3.26 | 1.4015 | 1.412 | 1.3625 | 4237 |
| 1730150760 | 1.4095 | 0 | 0.32 | 1.4205 | 1.423 | 1.3815 | 6141 |
| 1729888020 | 1.405 | -0.04 | -3.04 | 1.3965 | 1.433 | 1.3795 | 97061 |
| 1729801560 | 1.449 | 0.03 | 2.19 | 1.4155 | 1.449 | 1.411 | 2526 |
| 1729715160 | 1.418 | -0.01 | -0.80 | 1.4295 | 1.4295 | 1.4 | 8861 |
| 1729628760 | 1.4295 | 0.02 | 1.13 | 1.435 | 1.435 | 1.3965 | 1585 |
| 1729542360 | 1.4135 | 0.1 | 7.21 | 1.396 | 1.416 | 1.396 | 10235 |
| 1729283160 | 1.3185 | 0 | 0.00 | 1.3185 | 1.3185 | 1.3185 | 0 |
| 1729196760 | 1.3185 | -0.08 | -5.82 | 1.3495 | 1.3495 | 1.3185 | 5054 |
| 1729110360 | 1.4 | 0.02 | 1.34 | 1.3515 | 1.4 | 1.3515 | 2001 |
| 1729023960 | 1.3815 | -0 | -0.07 | 1.3819999 | 1.3905 | 1.3725 | 1833 |
| 1728937620 | 1.3825 | -0.05 | -3.39 | 1.3879999 | 1.3879999 | 1.3805 | 941 |
| 1728678360 | 1.431 | 0.01 | 0.95 | 1.3765 | 1.431 | 1.3759999 | 18323 |
| 1728591960 | 1.4175 | 0.1 | 7.35 | 1.4135 | 1.4225 | 1.407 | 8757 |
| 1728505560 | 1.3205 | -0.1 | -7.01 | 1.3595 | 1.372 | 1.292 | 104860 |
| 1728419160 | 1.42 | -0.06 | -4.09 | 1.4365 | 1.467 | 1.418 | 38533 |
| 1728332760 | 1.4805 | 0.03 | 2.42 | 1.499 | 1.554 | 1.4715 | 59580 |
| 1728073560 | 1.4455 | -0.09 | -5.92 | 1.3935 | 1.4455 | 1.3935 | 28395 |
| 1727987220 | 1.5365 | 0.02 | 1.15 | 1.5075 | 1.5535 | 1.5075 | 14940 |
| 1727900820 | 1.5189999 | -0.01 | -0.88 | 1.53 | 1.53 | 1.499 | 69787 |
| 1727814420 | 1.5325 | 0.01 | 0.96 | 1.532 | 1.5325 | 1.484 | 11192 |
| 1727728020 | 1.518 | 0.02 | 1.34 | 1.49 | 1.529 | 1.481 | 56693 |
| 1727468760 | 1.498 | 0.08 | 5.57 | 1.4765 | 1.535 | 1.4395 | 28307 |
| 1727382360 | 1.419 | 0.02 | 1.25 | 1.438 | 1.465 | 1.411 | 6933 |
| 1727295960 | 1.4015 | -0.05 | -3.24 | 1.3899999 | 1.404 | 1.353 | 17944 |
| 1727209560 | 1.4484999 | 0.08 | 5.96 | 1.3855 | 1.4484999 | 1.3565 | 19332 |
| 1727123160 | 1.367 | 0.08 | 6.01 | 1.312 | 1.367 | 1.312 | 17292 |
| 1726864020 | 1.2895 | 0.05 | 3.99 | 1.2649999 | 1.292 | 1.2649999 | 30600 |
| 1726777560 | 1.24 | 0 | 0.00 | 1.2755 | 1.2755 | 1.2305 | 59623 |
| 1726691220 | 1.24 | 0.02 | 1.39 | 1.234 | 1.24 | 1.2004999 | 7531 |
| 1726604760 | 1.223 | -0.02 | -1.25 | 1.223 | 1.223 | 1.223 | 806 |
| 1726518420 | 1.2385 | 0.01 | 0.69 | 1.2135 | 1.2649999 | 1.1865 | 37575 |
| 1726259160 | 1.23 | 0.1 | 8.51 | 1.1645 | 1.26 | 1.1645 | 32591 |
| 1726172760 | 1.1335 | 0.02 | 1.39 | 1.1599999 | 1.167 | 1.1335 | 26867 |
| 1726086360 | 1.118 | -0.02 | -2.10 | 1.12 | 1.1315 | 1.1005 | 5448 |
| 1725999960 | 1.1419999 | -0.01 | -1.13 | 1.124 | 1.1465 | 1.117 | 1945 |
| 1725913620 | 1.155 | -0.03 | -2.20 | 1.1339999 | 1.155 | 1.1105 | 6272 |
| 1725654360 | 1.181 | -0 | -0.38 | 1.18 | 1.21 | 1.18 | 23621 |
| 1725567960 | 1.1855 | -0.02 | -1.98 | 1.179 | 1.1855 | 1.179 | 46587 |
| 1725481560 | 1.2095 | -0 | -0.08 | 1.2224999 | 1.2224999 | 1.1775 | 161365 |
| 1725395160 | 1.2104999 | -0.06 | -4.35 | 1.2224999 | 1.223 | 1.2104999 | 12121 |
| 1725308760 | 1.2655 | 0.01 | 0.76 | 1.2355 | 1.2655 | 1.2204999 | 4102 |
| 1725049560 | 1.256 | 0.05 | 3.84 | 1.237 | 1.2585 | 1.214 | 6143 |
| 1724963160 | 1.2095 | -0.05 | -4.20 | 1.2095 | 1.2095 | 1.2095 | 175 |
| 1724876760 | 1.2625 | -0.01 | -0.71 | 1.2569999 | 1.2655 | 1.2569999 | 8807 |
| 1724790420 | 1.2715 | 0.06 | 5.21 | 1.24 | 1.2725 | 1.238 | 13435 |
| 1724704020 | 1.2084999 | -0.02 | -1.39 | 1.235 | 1.2395 | 1.205 | 1491 |
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
