Hot Features
プレミアム
Whitehaven Coal Ltd (WC2)
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 | -0.416 | -7.70085153647 | 5.402 | 5.41 | 4.907 | 1743 | 5.20393201 | DE |
| 4 | -0.0739999 | -1.4624486455 | 5.0599999 | 5.878 | 4.907 | 2176 | 5.37813056 | DE |
| 12 | -0.354 | -6.62921348315 | 5.34 | 5.944 | 4.646 | 3507 | 5.18373055 | DE |
| 26 | 0.537 | 12.0701281187 | 4.449 | 5.944 | 4.349 | 3837 | 5.21563128 | DE |
| 52 | 1.678 | 50.7255139057 | 3.308 | 5.944 | 3.014 | 3299 | 4.61386678 | DE |
| 156 | 1.324 | 36.1551064992 | 3.662 | 5.944 | 2.366 | 4244 | 4.3033533 | DE |
| 260 | 1.324 | 36.1551064992 | 3.662 | 5.944 | 2.366 | 4244 | 4.3033533 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781727900 | 5.082 | -0.22 | -4.08 | 5.114 | 5.12 | 5.08 | 1674 |
| 1781641500 | 5.298 | 0.17 | 3.23 | 5.18 | 5.298 | 5.18 | 1002 |
| 1781555100 | 5.1319999 | -0.19 | -3.50 | 5.142 | 5.196 | 5.096 | 3874 |
| 1781295900 | 5.3179999 | -0.09 | -1.70 | 5.402 | 5.402 | 5.3179999 | 624 |
| 1781209500 | 5.41 | 0.07 | 1.27 | 5.402 | 5.41 | 5.4 | 1540 |
| 1781123100 | 5.3419999 | -0.18 | -3.29 | 5.314 | 5.3419999 | 5.314 | 1187 |
| 1781036700 | 5.524 | 0.12 | 2.22 | 5.556 | 5.598 | 5.524 | 576 |
| 1780950300 | 5.404 | -0.06 | -1.17 | 5.26 | 5.466 | 5.26 | 1771 |
| 1780691100 | 5.468 | -0.28 | -4.90 | 5.772 | 5.772 | 5.468 | 6002 |
| 1780604700 | 5.75 | 0.23 | 4.09 | 5.806 | 5.878 | 5.75 | 1694 |
| 1780518300 | 5.524 | 0.09 | 1.62 | 5.618 | 5.708 | 5.524 | 2981 |
| 1780431900 | 5.436 | -0.12 | -2.09 | 5.46 | 5.498 | 5.436 | 5656 |
| 1780345500 | 5.5519999 | 0.3 | 5.63 | 5.456 | 5.556 | 5.454 | 2964 |
| 1780086300 | 5.256 | -0.1 | -1.94 | 5.332 | 5.3579999 | 5.256 | 2540 |
| 1779999900 | 5.36 | 0.06 | 1.17 | 5.332 | 5.388 | 5.332 | 1256 |
| 1779913500 | 5.298 | 0.07 | 1.30 | 5.37 | 5.37 | 5.298 | 170 |
| 1779827100 | 5.23 | -0.18 | -3.26 | 5.23 | 5.23 | 5.23 | 96 |
| 1779740700 | 5.406 | 0.33 | 6.50 | 5.446 | 5.498 | 5.406 | 3264 |
| 1779481500 | 5.0759999 | 0 | 0.00 | 5.0759999 | 5.0759999 | 5.0759999 | 0 |
| 1779395100 | 5.0759999 | 0.03 | 0.63 | 5.0599999 | 5.0759999 | 4.993 | 2469 |
| 1779308700 | 5.0439999 | 0.06 | 1.31 | 5.008 | 5.112 | 5.008 | 2323 |
| 1779222300 | 4.979 | 0.01 | 0.16 | 4.977 | 4.979 | 4.977 | 79 |
| 1779135900 | 4.971 | 0.07 | 1.43 | 4.96 | 4.98 | 4.949 | 1129 |
| 1778876700 | 4.901 | 0.16 | 3.31 | 4.942 | 4.942 | 4.883 | 1834 |
| 1778790300 | 4.744 | -0.11 | -2.35 | 4.721 | 4.779 | 4.719 | 1121 |
| 1778703900 | 4.8579999 | 0.13 | 2.64 | 4.902 | 4.902 | 4.8 | 6950 |
| 1778617500 | 4.7329999 | -0.15 | -2.99 | 4.768 | 4.8339999 | 4.691 | 8499 |
| 1778531100 | 4.8789999 | 0.06 | 1.16 | 4.891 | 4.891 | 4.8499999 | 4025 |
| 1778271900 | 4.823 | -0.17 | -3.33 | 4.824 | 4.899 | 4.823 | 314 |
| 1778185500 | 4.989 | -0.17 | -3.24 | 5.026 | 5.0279999 | 4.948 | 1412 |
| 1778099100 | 5.1559999 | -0.07 | -1.30 | 5.218 | 5.218 | 5.122 | 4849 |
| 1778012700 | 5.224 | -0.02 | -0.38 | 5.224 | 5.276 | 5.224 | 91 |
| 1777926300 | 5.244 | 0.14 | 2.66 | 5.248 | 5.25 | 5.202 | 1299 |
| 1777580700 | 5.1079999 | 0.09 | 1.79 | 5.088 | 5.15 | 5.088 | 653 |
| 1777494300 | 5.018 | 0.19 | 3.98 | 5.03 | 5.03 | 4.937 | 3985 |
| 1777407900 | 4.8259999 | 0.13 | 2.66 | 4.8739999 | 4.881 | 4.801 | 4037 |
| 1777321500 | 4.7009999 | -0.11 | -2.27 | 4.735 | 4.735 | 4.654 | 1103 |
| 1777062300 | 4.8099999 | -0.02 | -0.43 | 4.885 | 4.885 | 4.8099999 | 2845 |
| 1776975900 | 4.831 | -0.01 | -0.17 | 4.871 | 4.873 | 4.793 | 1081 |
| 1776889500 | 4.839 | 0.04 | 0.88 | 4.839 | 4.839 | 4.839 | 500 |
| 1776803100 | 4.797 | 0.15 | 3.23 | 4.78 | 4.869 | 4.78 | 322 |
| 1776716700 | 4.647 | -0.17 | -3.45 | 4.683 | 4.683 | 4.646 | 4894 |
| 1776457500 | 4.813 | -0.29 | -5.66 | 4.934 | 4.936 | 4.721 | 15515 |
| 1776371100 | 5.102 | -0.04 | -0.74 | 5.102 | 5.11 | 5.0999999 | 3060 |
| 1776284700 | 5.1399999 | -0.15 | -2.84 | 5.102 | 5.194 | 5.102 | 686 |
| 1776198300 | 5.29 | 0.11 | 2.20 | 5.102 | 5.3019999 | 5.102 | 10050 |
| 1776111900 | 5.176 | 0.28 | 5.63 | 5.054 | 5.176 | 5.054 | 4958 |
| 1775852700 | 4.9 | -0.18 | -3.47 | 4.909 | 4.929 | 4.792 | 4554 |
| 1775766300 | 5.0759999 | -0.09 | -1.78 | 5.0919999 | 5.146 | 5.002 | 10325 |
| 1775679900 | 5.168 | -0.28 | -5.14 | 5.212 | 5.212 | 5.062 | 8459 |
| 1775593500 | 5.448 | -0.14 | -2.54 | 5.47 | 5.556 | 5.384 | 5508 |
| 1775161500 | 5.59 | -0.01 | -0.25 | 5.45 | 5.59 | 5.364 | 8077 |
| 1775075100 | 5.604 | 0.04 | 0.65 | 5.556 | 5.616 | 5.54 | 4251 |
| 1774988700 | 5.5679999 | -0.3 | -5.11 | 5.482 | 5.5679999 | 5.482 | 3556 |
| 1774902300 | 5.868 | 0.32 | 5.77 | 5.7699999 | 5.944 | 5.7699999 | 9103 |
| 1774646700 | 5.548 | 0.17 | 3.20 | 5.442 | 5.556 | 5.43 | 2961 |
| 1774560300 | 5.376 | -0.02 | -0.33 | 5.34 | 5.422 | 5.324 | 8262 |
| 1774473900 | 5.394 | -0.25 | -4.36 | 5.3 | 5.434 | 5.2699999 | 5252 |
| 1774387500 | 5.64 | 0.02 | 0.43 | 5.558 | 5.664 | 5.486 | 21534 |
| 1774301100 | 5.616 | 0.02 | 0.36 | 5.708 | 5.862 | 5.616 | 6632 |
| 1774041900 | 5.596 | 0.13 | 2.34 | 5.668 | 5.75 | 5.55 | 6450 |
| 1773955500 | 5.468 | 0.14 | 2.59 | 5.468 | 5.468 | 5.386 | 13568 |
| 1773869100 | 5.33 | 0.01 | 0.11 | 5.3499999 | 5.3499999 | 5.3019999 | 2392 |
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。
