Hot Features
プレミアム
CION Investment Corporation (D21)
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 | -0.123 | -2.09682918513 | 5.866 | 5.964 | 5.771 | 1236 | 5.93467781 | DE |
| 4 | -0.986 | -14.6529945014 | 6.729 | 6.729 | 5.642 | 2026 | 5.82684191 | DE |
| 12 | -0.949 | -14.1811117753 | 6.692 | 6.893 | 5.642 | 1471 | 5.93567025 | DE |
| 26 | -2.878 | -33.3835981905 | 8.621 | 8.83 | 5.642 | 1131 | 6.5337005 | DE |
| 52 | -2.383 | -29.325621462 | 8.126 | 9.351 | 5.642 | 890 | 7.19241712 | DE |
| 156 | -4.603 | -44.4906243959 | 10.346 | 42.97 | 5.642 | 741 | 8.75553919 | DE |
| 260 | -4.603 | -44.4906243959 | 10.346 | 42.97 | 5.642 | 741 | 8.75553919 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780518300 | 5.8 | -0.16 | -2.75 | 5.8 | 5.8 | 5.8 | 650 |
| 1780431900 | 5.964 | 0.1 | 1.67 | 5.771 | 5.964 | 5.771 | 3037 |
| 1780345500 | 5.866 | 0.09 | 1.65 | 5.866 | 5.866 | 5.866 | 22 |
| 1780086300 | 5.771 | 0 | 0.00 | 5.771 | 5.771 | 5.771 | 0 |
| 1779999900 | 5.771 | 0 | 0.00 | 5.771 | 5.771 | 5.771 | 0 |
| 1779913500 | 5.771 | 0.06 | 1.10 | 5.766 | 5.771 | 5.766 | 1418 |
| 1779827100 | 5.708 | -0.04 | -0.61 | 5.725 | 5.725 | 5.708 | 2259 |
| 1779740700 | 5.743 | -0.03 | -0.47 | 5.743 | 5.743 | 5.743 | 2 |
| 1779481500 | 5.7699999 | 0.07 | 1.21 | 5.767 | 5.771 | 5.767 | 3270 |
| 1779395100 | 5.7009999 | -0.05 | -0.92 | 5.7009999 | 5.7009999 | 5.7009999 | 500 |
| 1779308700 | 5.7539999 | 0.1 | 1.80 | 5.807 | 5.807 | 5.6609999 | 1114 |
| 1779222300 | 5.652 | -0.05 | -0.88 | 5.642 | 5.7939999 | 5.642 | 118 |
| 1779135900 | 5.702 | -0.09 | -1.60 | 5.676 | 5.702 | 5.676 | 1162 |
| 1778876700 | 5.795 | -0.04 | -0.70 | 5.825 | 5.901 | 5.747 | 9932 |
| 1778790300 | 5.836 | 0.09 | 1.50 | 5.941 | 5.941 | 5.836 | 501 |
| 1778703900 | 5.75 | -0.06 | -1.03 | 5.75 | 5.75 | 5.75 | 100 |
| 1778617500 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1778531100 | 5.8099999 | -0.4 | -6.44 | 6.253 | 6.261 | 5.8099999 | 6076 |
| 1778271900 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1778185500 | 6.21 | -0.47 | -7.09 | 6.729 | 6.729 | 5.952 | 2258 |
| 1778099100 | 6.684 | 0.07 | 1.00 | 6.684 | 6.684 | 6.684 | 5 |
| 1778012700 | 6.618 | -0.24 | -3.50 | 6.614 | 6.782 | 6.612 | 1027 |
| 1777926300 | 6.858 | 0.23 | 3.55 | 6.893 | 6.893 | 6.716 | 25 |
| 1777580700 | 6.623 | 0.19 | 2.89 | 6.623 | 6.623 | 6.623 | 1446 |
| 1777494300 | 6.437 | 0.11 | 1.80 | 6.444 | 6.444 | 6.437 | 1175 |
| 1777407900 | 6.323 | -0.11 | -1.77 | 6.323 | 6.323 | 6.323 | 1 |
| 1777321500 | 6.437 | -0.03 | -0.53 | 6.437 | 6.437 | 6.437 | 2000 |
| 1777062300 | 6.471 | 0 | 0.00 | 6.471 | 6.471 | 6.471 | 0 |
| 1776975900 | 6.471 | 0.03 | 0.42 | 6.47 | 6.471 | 6.47 | 10 |
| 1776889500 | 6.444 | 0.12 | 1.87 | 6.494 | 6.494 | 6.444 | 110 |
| 1776803100 | 6.3259999 | -0.31 | -4.64 | 6.3259999 | 6.3259999 | 6.3259999 | 5 |
| 1776716700 | 6.634 | 0.13 | 2.00 | 6.636 | 6.636 | 6.634 | 123 |
| 1776457500 | 6.5039999 | 0.13 | 2.07 | 6.5039999 | 6.5039999 | 6.5039999 | 153 |
| 1776371100 | 6.372 | 0 | 0.06 | 6.372 | 6.372 | 6.372 | 1 |
| 1776284700 | 6.368 | 0.19 | 2.99 | 6.267 | 6.368 | 6.236 | 230 |
| 1776198300 | 6.183 | 0.23 | 3.92 | 5.948 | 6.183 | 5.947 | 624 |
| 1776111900 | 5.95 | 0.04 | 0.69 | 5.811 | 5.95 | 5.811 | 734 |
| 1775852700 | 5.909 | -0.24 | -3.95 | 5.9 | 5.909 | 5.9 | 252 |
| 1775766300 | 6.152 | -0.05 | -0.87 | 6.152 | 6.152 | 6.152 | 500 |
| 1775679900 | 6.206 | 0.11 | 1.74 | 6.206 | 6.206 | 6.206 | 4 |
| 1775593500 | 6.1 | 0.35 | 6.05 | 6.1929999 | 6.1929999 | 6.054 | 781 |
| 1775161500 | 5.752 | -0.09 | -1.46 | 5.752 | 5.752 | 5.752 | 403 |
| 1775075100 | 5.837 | -0.06 | -1.07 | 6.01 | 6.011 | 5.837 | 536 |
| 1774988700 | 5.9 | 0.05 | 0.85 | 5.906 | 5.906 | 5.9 | 1111 |
| 1774902300 | 5.85 | -0.04 | -0.68 | 5.85 | 5.85 | 5.85 | 2790 |
| 1774646700 | 5.89 | -0.34 | -5.47 | 6.13 | 6.13 | 5.89 | 3500 |
| 1774560300 | 6.231 | 0.34 | 5.68 | 6.187 | 6.231 | 6.187 | 6485 |
| 1774473900 | 5.896 | 0 | 0.00 | 5.896 | 5.896 | 5.896 | 0 |
| 1774387500 | 5.896 | 0.03 | 0.55 | 5.896 | 5.896 | 5.896 | 1 |
| 1774301100 | 5.864 | 0.01 | 0.17 | 5.872 | 5.872 | 5.864 | 61 |
| 1774041900 | 5.854 | 0.03 | 0.57 | 5.9 | 5.9 | 5.854 | 510 |
| 1773955500 | 5.821 | 0.06 | 1.06 | 5.844 | 5.844 | 5.821 | 800 |
| 1773869100 | 5.76 | -0.14 | -2.36 | 5.777 | 5.777 | 5.76 | 5042 |
| 1773782700 | 5.899 | 0.14 | 2.38 | 5.773 | 5.933 | 5.772 | 1277 |
| 1773696300 | 5.7619999 | 0.01 | 0.14 | 5.71 | 5.844 | 5.683 | 5510 |
| 1773437100 | 5.7539999 | -0.29 | -4.74 | 6.1 | 6.1 | 5.7539999 | 1400 |
| 1773350700 | 6.04 | -0.6 | -9.01 | 6.692 | 6.692 | 6.04 | 3975 |
| 1773264300 | 6.638 | -0.01 | -0.20 | 6.638 | 6.638 | 6.638 | 200 |
| 1773177900 | 6.651 | -0.18 | -2.64 | 6.665 | 6.665 | 6.63 | 601 |
| 1773091500 | 6.831 | -0.05 | -0.76 | 6.81 | 6.831 | 6.81 | 19 |
| 1772832300 | 6.883 | -0.18 | -2.48 | 7.075 | 7.186 | 6.883 | 4437 |
| 1772745900 | 7.058 | 0.33 | 4.95 | 7.058 | 7.058 | 7.058 | 14 |
| 1772659500 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
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。
