Hot Features
プレミアム
Contemporary Amperex Technology Co Limited (C7A0)
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 | -2.95 | -3.71536523929 | 79.4 | 83.989999 | 75.01 | 34181 | 80.08675327 | DE |
| 4 | -4.539999 | -5.60562915922 | 80.989999 | 86.94 | 71.29 | 17672 | 79.79354168 | DE |
| 12 | 6.45 | 9.21428571429 | 70 | 86.94 | 66.209999 | 19863 | 74.70118016 | DE |
| 26 | 21.45 | 39 | 55 | 86.94 | 49.7 | 13535 | 69.99529774 | DE |
| 52 | 41.14 | 116.510903427 | 35.31 | 86.94 | 35.1 | 11926 | 63.03134856 | DE |
| 156 | 38.305 | 100.419452091 | 38.145 | 86.94 | 32.7 | 12664 | 59.18516532 | DE |
| 260 | 38.305 | 100.419452091 | 38.145 | 86.94 | 32.7 | 12664 | 59.18516532 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 76.97 | -3.49 | -4.34 | 76.13 | 76.97 | 75.01 | 9043 |
| 1782419100 | 80.459999 | -0.64 | -0.79 | 80.14 | 81.02 | 79.709999 | 5021 |
| 1782332700 | 81.099999 | 1.1 | 1.37 | 80.05 | 81.8 | 80.05 | 4512 |
| 1782246300 | 80 | -2.09 | -2.55 | 78.81 | 80 | 77.84 | 150284 |
| 1782159900 | 82.09 | 3.29 | 4.18 | 82.58 | 83.989999 | 82.01 | 6341 |
| 1781900700 | 78.8 | -0.8 | -1.01 | 79.4 | 79.59 | 78.62 | 4749 |
| 1781814300 | 79.599999 | 1.31 | 1.67 | 78 | 80.01 | 78 | 44095 |
| 1781727900 | 78.29 | -0.42 | -0.53 | 77.55 | 78.56 | 77.11 | 6410 |
| 1781641500 | 78.709999 | 0.12 | 0.15 | 78.56 | 79.88 | 78.31 | 6583 |
| 1781555100 | 78.59 | 3.81 | 5.09 | 76.58 | 78.59 | 76.58 | 8275 |
| 1781295900 | 74.78 | 0.85 | 1.15 | 75.01 | 75.01 | 73.69 | 6085 |
| 1781209500 | 73.93 | 0.35 | 0.48 | 73.13 | 74.01 | 72.709999 | 5549 |
| 1781123100 | 73.58 | -3.14 | -4.09 | 72.599999 | 73.58 | 71.29 | 18551 |
| 1781036700 | 76.72 | 0.1 | 0.13 | 76.65 | 77.489999 | 75.45 | 7521 |
| 1780950300 | 76.62 | -2.67 | -3.37 | 75.95 | 76.63 | 75.209999 | 7685 |
| 1780691100 | 79.29 | -0.5 | -0.63 | 78.48 | 79.3 | 76.97 | 7378 |
| 1780604700 | 79.79 | -6.99 | -8.05 | 81.83 | 81.83 | 78.87 | 18179 |
| 1780518300 | 86.78 | 0.64 | 0.74 | 86.02 | 86.94 | 84.3 | 9425 |
| 1780431900 | 86.14 | 2.6 | 3.11 | 84.489999 | 86.5 | 84.489999 | 12112 |
| 1780345500 | 83.54 | 1.83 | 2.24 | 83.39 | 83.73 | 81.61 | 13515 |
| 1780086300 | 81.709999 | 1.71 | 2.14 | 80.989999 | 81.87 | 80.51 | 11166 |
| 1779999900 | 80 | 3 | 3.90 | 77.13 | 80 | 76.5 | 17998 |
| 1779913500 | 77 | 4 | 5.48 | 75.61 | 77 | 75.02 | 14835 |
| 1779827100 | 73 | -3.19 | -4.19 | 73.239999 | 73.51 | 72.01 | 9523 |
| 1779740700 | 76.19 | 0.04 | 0.05 | 76.489999 | 76.489999 | 75.51 | 5868 |
| 1779481500 | 76.15 | 1.47 | 1.97 | 75 | 76.4 | 75 | 8442 |
| 1779395100 | 74.68 | 1.2 | 1.63 | 73.959999 | 74.77 | 73.89 | 3981 |
| 1779308700 | 73.48 | 0.8 | 1.10 | 72.01 | 73.489999 | 72.01 | 3598 |
| 1779222300 | 72.68 | -1.73 | -2.32 | 72.42 | 73.08 | 71.61 | 4770 |
| 1779135900 | 74.41 | -0.59 | -0.79 | 73.98 | 74.52 | 73.2 | 4459 |
| 1778876700 | 75 | 0 | 0.00 | 75.48 | 75.48 | 73.56 | 6902 |
| 1778790300 | 75 | 0.99 | 1.34 | 75 | 75.88 | 74.03 | 3895 |
| 1778703900 | 74.01 | 3.15 | 4.45 | 72.22 | 74.989999 | 71.67 | 6497 |
| 1778617500 | 70.86 | -0.15 | -0.21 | 70.5 | 71.79 | 69.349999 | 10961 |
| 1778531100 | 71.01 | 0.37 | 0.52 | 71.95 | 72.23 | 71 | 3290 |
| 1778271900 | 70.64 | -1.96 | -2.70 | 71.88 | 71.88 | 70.26 | 77589 |
| 1778185500 | 72.599999 | -1.39 | -1.88 | 72.15 | 72.98 | 71.7 | 15047 |
| 1778099100 | 73.989999 | 0.73 | 1.00 | 73.72 | 73.989999 | 72.17 | 16205 |
| 1778012700 | 73.26 | 3.06 | 4.36 | 71.39 | 73.29 | 71.39 | 13434 |
| 1777926300 | 70.2 | 3.2 | 4.78 | 69.55 | 70.2 | 68.4 | 34546 |
| 1777580700 | 67 | -1.5 | -2.19 | 67.5 | 67.5 | 66.209998 | 87158 |
| 1777494300 | 68.5 | -1.5 | -2.14 | 68.5 | 68.98 | 68.2 | 92836 |
| 1777407900 | 70 | -2.51 | -3.46 | 68.7 | 70.19 | 68.01 | 22763 |
| 1777321500 | 72.51 | -3.92 | -5.13 | 74 | 74 | 71.8 | 100272 |
| 1777062300 | 76.43 | -0.77 | -1.00 | 75.14 | 77.04 | 74.81 | 60750 |
| 1776975900 | 77.2 | -0.79 | -1.01 | 76.599999 | 77.53 | 76.59 | 30987 |
| 1776889500 | 77.989999 | -2.82 | -3.49 | 76.45 | 77.989999 | 75.53 | 22535 |
| 1776803100 | 80.81 | 4.8 | 6.31 | 79.209999 | 80.989999 | 79.099999 | 15054 |
| 1776716700 | 76.01 | -0.72 | -0.94 | 76.569999 | 76.989999 | 75.81 | 3305 |
| 1776457500 | 76.73 | -0.87 | -1.12 | 75.29 | 76.75 | 74.209999 | 6085 |
| 1776371100 | 77.599999 | 5.61 | 7.79 | 78.05 | 78.27 | 76.41 | 16530 |
| 1776284700 | 71.989999 | -0.49 | -0.68 | 71.23 | 71.989999 | 71.01 | 5077 |
| 1776198300 | 72.48 | -2.72 | -3.62 | 69.66 | 72.48 | 68.8 | 15915 |
| 1776111900 | 75.2 | 1.11 | 1.50 | 74.989999 | 75.489999 | 74.01 | 5174 |
| 1775852700 | 74.09 | 5.08 | 7.36 | 71.25 | 74.69 | 71.25 | 10535 |
| 1775766300 | 69.01 | -0.1 | -0.14 | 69.02 | 70.13 | 68.16 | 1682 |
| 1775679900 | 69.11 | -0.87 | -1.24 | 69.69 | 70.099999 | 68.2 | 16232 |
| 1775593500 | 69.98 | -0.22 | -0.31 | 70 | 70 | 69.4 | 3612 |
| 1775161500 | 70.2 | 0 | 0.00 | 70 | 70.2 | 69 | 3582 |
| 1775075100 | 70.2 | 1.8 | 2.63 | 69 | 70.2 | 69 | 3431 |
| 1774988700 | 68.4 | -3 | -4.20 | 69.4 | 69.4 | 67.599999 | 2737 |
| 1774902300 | 71.4 | 2.2 | 3.18 | 70.599999 | 71.8 | 70 | 5050 |
| 1774646700 | 69.2 | 1.8 | 2.67 | 70.8 | 70.8 | 68.8 | 3395 |
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。
