Hot Features
プレミアム
Perion Network Ltd. (IW2)
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 | 0.25 | 3.34001336005 | 7.485 | 7.74 | 7.205 | 905 | 7.67270718 | DE |
| 4 | 0.33 | 4.45644834571 | 7.405 | 7.74 | 6.69 | 609 | 7.30691147 | DE |
| 12 | -0.793 | -9.2987804878 | 8.528 | 9.4 | 6.69 | 767 | 8.25450179 | DE |
| 26 | -0.521 | -6.3105620155 | 8.256 | 9.4 | 6.69 | 691 | 8.02087365 | DE |
| 52 | -0.689 | -8.17901234568 | 8.424 | 9.784 | 6.69 | 594 | 8.24392072 | DE |
| 156 | -22.315 | -74.2595673877 | 30.05 | 33.63 | 6.212 | 1095 | 13.53259928 | DE |
| 260 | -22.315 | -74.2595673877 | 30.05 | 33.63 | 6.212 | 1095 | 13.53259928 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782246300 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 0 |
| 1782159900 | 7.74 | 0.36 | 4.88 | 7.205 | 7.74 | 7.205 | 2640 |
| 1781900700 | 7.38 | -0.04 | -0.47 | 7.38 | 7.38 | 7.38 | 200 |
| 1781814300 | 7.415 | -0.13 | -1.72 | 7.415 | 7.415 | 7.415 | 150 |
| 1781727900 | 7.545 | 0.22 | 3.00 | 7.485 | 7.545 | 7.485 | 630 |
| 1781641500 | 7.325 | -0.16 | -2.14 | 7.325 | 7.325 | 7.325 | 33 |
| 1781555100 | 7.485 | 0.3 | 4.10 | 7.37 | 7.485 | 7.37 | 165 |
| 1781295900 | 7.19 | 0.2 | 2.79 | 7.19 | 7.19 | 7.19 | 124 |
| 1781209500 | 6.995 | 0.14 | 2.04 | 6.995 | 6.995 | 6.995 | 25 |
| 1781123100 | 6.855 | 0.17 | 2.47 | 6.855 | 6.855 | 6.855 | 245 |
| 1781036700 | 6.69 | -0.21 | -2.97 | 6.7 | 6.7 | 6.69 | 78 |
| 1780950300 | 6.895 | -0.01 | -0.14 | 6.89 | 6.905 | 6.89 | 1660 |
| 1780691100 | 6.905 | 0.12 | 1.69 | 6.905 | 6.905 | 6.905 | 32 |
| 1780604700 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1780518300 | 6.79 | -0.34 | -4.77 | 6.79 | 6.79 | 6.79 | 191 |
| 1780431900 | 7.13 | -0.02 | -0.28 | 7.055 | 7.13 | 6.945 | 1150 |
| 1780345500 | 7.15 | -0.1 | -1.38 | 7.3 | 7.3 | 7.15 | 205 |
| 1780086300 | 7.25 | 0 | 0.00 | 7.36 | 7.36 | 7.25 | 2830 |
| 1779999900 | 7.25 | -0.18 | -2.36 | 7.39 | 7.39 | 7.25 | 303 |
| 1779913500 | 7.425 | -0.08 | -1.00 | 7.405 | 7.425 | 7.405 | 307 |
| 1779827100 | 7.5 | -0.3 | -3.85 | 7.5 | 7.5 | 7.5 | 120 |
| 1779740700 | 7.8 | 0.19 | 2.56 | 7.8 | 7.8 | 7.8 | 100 |
| 1779481500 | 7.605 | -0.23 | -2.87 | 7.61 | 7.74 | 7.605 | 183 |
| 1779395100 | 7.83 | 0 | 0.00 | 7.83 | 7.83 | 7.83 | 0 |
| 1779308700 | 7.83 | -1.37 | -14.85 | 9.335 | 9.335 | 7.555 | 4123 |
| 1779222300 | 9.195 | 0.18 | 2.00 | 9.1549999 | 9.195 | 9.1549999 | 185 |
| 1779135900 | 9.015 | 0.27 | 3.03 | 8.795 | 9.015 | 8.795 | 122 |
| 1778876700 | 8.75 | -0.13 | -1.46 | 8.84 | 8.84 | 8.75 | 1093 |
| 1778790300 | 8.88 | 0.06 | 0.68 | 8.88 | 8.88 | 8.88 | 658 |
| 1778703900 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1778617500 | 8.82 | -0.34 | -3.71 | 8.93 | 8.93 | 8.82 | 1603 |
| 1778531100 | 9.16 | -0.24 | -2.55 | 9.385 | 9.385 | 9.16 | 402 |
| 1778271900 | 9.4 | 0.27 | 2.96 | 9.32 | 9.4 | 9.32 | 1195 |
| 1778185500 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1778099100 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1778012700 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1777926300 | 9.13 | 0.28 | 3.16 | 9.24 | 9.35 | 9.13 | 1747 |
| 1777580700 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1777494300 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1777407900 | 8.85 | -0.05 | -0.51 | 8.85 | 8.85 | 8.85 | 350 |
| 1777321500 | 8.895 | 0.2 | 2.24 | 8.895 | 8.895 | 8.895 | 62 |
| 1777062300 | 8.6999999 | -0.22 | -2.41 | 8.8 | 8.8 | 8.56 | 920 |
| 1776975900 | 8.9149999 | -0.26 | -2.83 | 8.8 | 8.9149999 | 8.8 | 40 |
| 1776889500 | 9.175 | 0 | 0.00 | 9.175 | 9.175 | 9.175 | 0 |
| 1776803100 | 9.175 | 0.04 | 0.38 | 9.19 | 9.19 | 9.175 | 110 |
| 1776716700 | 9.14 | 0.34 | 3.86 | 9 | 9.145 | 8.99 | 6187 |
| 1776457500 | 8.8 | 0.02 | 0.23 | 8.84 | 8.84 | 8.8 | 167 |
| 1776371100 | 8.7799999 | 0.27 | 3.23 | 8.7799999 | 8.7799999 | 8.7799999 | 300 |
| 1776284700 | 8.505 | -0.02 | -0.23 | 8.35 | 8.615 | 8.35 | 535 |
| 1776198300 | 8.525 | 0.34 | 4.09 | 8.2799999 | 8.525 | 8.2799999 | 624 |
| 1776111900 | 8.19 | -0.23 | -2.67 | 8.0749999 | 8.19 | 8.0749999 | 549 |
| 1775852700 | 8.4149999 | 0 | 0.00 | 8.4149999 | 8.4149999 | 8.4149999 | 0 |
| 1775766300 | 8.4149999 | 0 | 0.00 | 8.4149999 | 8.4149999 | 8.4149999 | 0 |
| 1775679900 | 8.4149999 | 0.05 | 0.66 | 8.4149999 | 8.4149999 | 8.4149999 | 255 |
| 1775593500 | 8.36 | -0.17 | -1.97 | 8.51 | 8.52 | 8.36 | 754 |
| 1775161500 | 8.528 | -0.09 | -1.07 | 8.528 | 8.528 | 8.528 | 397 |
| 1775075100 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1774988700 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1774902300 | 8.6199999 | -0.19 | -2.16 | 8.6199999 | 8.6199999 | 8.6199999 | 583 |
| 1774646700 | 8.81 | -0.1 | -1.08 | 8.81 | 8.81 | 8.81 | 60 |
| 1774560300 | 8.906 | -0.09 | -1.04 | 8.85 | 8.906 | 8.85 | 1449 |
| 1774473900 | 9 | 0.42 | 4.90 | 9 | 9 | 9 | 96 |
| 1774387500 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 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。
