Hot Features
プレミアム
Whitehaven Coal Ltd (WC2)
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 | -0.17 | -4.60205739036 | 3.694 | 3.725 | 3.52 | 2219 | 3.58056035 | DE |
| 4 | -0.462 | -11.5905669844 | 3.986 | 3.986 | 3.52 | 4780 | 3.64931429 | DE |
| 12 | -0.667 | -15.9150560725 | 4.191 | 4.3179999 | 3.52 | 3351 | 3.9323414 | DE |
| 26 | -1.8339999 | -34.2291887687 | 5.3579999 | 5.432 | 3.3 | 4070 | 4.23544065 | DE |
| 52 | -1.535 | -30.3419648152 | 5.059 | 5.692 | 3.3 | 4332 | 4.44674516 | DE |
| 156 | -0.138 | -3.76843255052 | 3.662 | 5.692 | 3.3 | 5108 | 4.39053218 | DE |
| 260 | -0.138 | -3.76843255052 | 3.662 | 5.692 | 3.3 | 5108 | 4.39053218 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544420 | 3.545 | 0.02 | 0.71 | 3.602 | 3.602 | 3.545 | 551 |
| 1736458020 | 3.52 | -0 | -0.06 | 3.52 | 3.52 | 3.52 | 848 |
| 1736371620 | 3.522 | -0.12 | -3.24 | 3.6 | 3.601 | 3.522 | 3395 |
| 1736285220 | 3.64 | 0.04 | 1.08 | 3.649 | 3.649 | 3.618 | 849 |
| 1736198820 | 3.601 | -0.1 | -2.57 | 3.725 | 3.725 | 3.601 | 5190 |
| 1735939620 | 3.696 | -0.06 | -1.70 | 3.694 | 3.696 | 3.694 | 811 |
| 1735853220 | 3.76 | 0.23 | 6.58 | 3.78 | 3.785 | 3.723 | 5746 |
| 1735594020 | 3.528 | -0.1 | -2.68 | 3.703 | 3.703 | 3.528 | 2684 |
| 1735334820 | 3.625 | -0.07 | -1.87 | 3.608 | 3.74 | 3.59 | 23169 |
| 1734989220 | 3.694 | 0.09 | 2.58 | 3.614 | 3.699 | 3.614 | 3951 |
| 1734730020 | 3.601 | 0 | 0.03 | 3.628 | 3.628 | 3.601 | 1527 |
| 1734643620 | 3.6 | -0.1 | -2.73 | 3.645 | 3.682 | 3.547 | 5743 |
| 1734557220 | 3.701 | -0.07 | -1.96 | 3.773 | 3.773 | 3.7 | 5976 |
| 1734470820 | 3.775 | -0.21 | -5.29 | 3.841 | 3.841 | 3.773 | 7024 |
| 1734384420 | 3.986 | -0.09 | -2.11 | 3.986 | 3.986 | 3.986 | 13 |
| 1734125220 | 4.072 | 0 | 0.00 | 4.072 | 4.072 | 4.072 | 0 |
| 1734038820 | 4.072 | 0.13 | 3.38 | 4.072 | 4.072 | 4.072 | 29 |
| 1733952420 | 3.939 | 0.01 | 0.18 | 3.958 | 3.958 | 3.908 | 8332 |
| 1733866020 | 3.932 | 0.02 | 0.59 | 3.93 | 3.932 | 3.93 | 351 |
| 1733779620 | 3.909 | -0.01 | -0.26 | 3.875 | 3.909 | 3.841 | 3239 |
| 1733520420 | 3.919 | 0.01 | 0.23 | 3.908 | 3.919 | 3.908 | 2212 |
| 1733434020 | 3.91 | -0.04 | -1.01 | 3.91 | 3.91 | 3.91 | 100 |
| 1733347620 | 3.95 | -0.08 | -1.94 | 3.988 | 3.988 | 3.95 | 1050 |
| 1733261220 | 4.0279999 | -0.03 | -0.67 | 3.97 | 4.0279999 | 3.967 | 1586 |
| 1733174820 | 4.055 | -0 | -0.05 | 4.03 | 4.099 | 4 | 3356 |
| 1732915620 | 4.057 | 0.06 | 1.45 | 4.008 | 4.07 | 4.003 | 1981 |
| 1732829220 | 3.999 | -0 | -0.03 | 4.003 | 4.003 | 3.999 | 1000 |
| 1732742820 | 4 | -0.1 | -2.46 | 4.09 | 4.107 | 3.861 | 12213 |
| 1732656420 | 4.101 | -0.11 | -2.61 | 4.101 | 4.101 | 4.101 | 10 |
| 1732570020 | 4.211 | -0.01 | -0.21 | 4.229 | 4.229 | 4.146 | 924 |
| 1732310820 | 4.22 | 0.08 | 1.86 | 4.25 | 4.2699999 | 4.134 | 3947 |
| 1732224420 | 4.143 | 0.04 | 1.02 | 4.0999999 | 4.143 | 4.0999999 | 3325 |
| 1732138020 | 4.101 | -0.12 | -2.80 | 4.103 | 4.103 | 4.101 | 1816 |
| 1732051620 | 4.219 | 0.09 | 2.06 | 4.21 | 4.219 | 4.21 | 723 |
| 1731965220 | 4.134 | 0.03 | 0.83 | 4.1449999 | 4.1449999 | 4.134 | 581 |
| 1731705960 | 4.0999999 | 0.06 | 1.54 | 4.091 | 4.17 | 4.091 | 5017 |
| 1731619560 | 4.038 | -0.13 | -3.07 | 4.038 | 4.038 | 4.038 | 400 |
| 1731533160 | 4.166 | 0.09 | 2.08 | 4.136 | 4.166 | 4.136 | 1750 |
| 1731446820 | 4.081 | -0.07 | -1.73 | 4.087 | 4.159 | 4.081 | 1289 |
| 1731360420 | 4.1529999 | -0.09 | -2.12 | 4.18 | 4.18 | 4.1529999 | 2433 |
| 1731101220 | 4.243 | -0.07 | -1.71 | 4.243 | 4.243 | 4.243 | 1414 |
| 1731014760 | 4.317 | 0.08 | 1.82 | 4.279 | 4.3179999 | 4.2169999 | 7908 |
| 1730928360 | 4.24 | 0.11 | 2.76 | 4.1769999 | 4.2489999 | 4.1769999 | 7588 |
| 1730841960 | 4.126 | 0.04 | 0.93 | 4.088 | 4.126 | 4 | 12250 |
| 1730755560 | 4.088 | -0.04 | -0.85 | 4.0839999 | 4.1559999 | 4.082 | 1727 |
| 1730496360 | 4.123 | 0.01 | 0.34 | 4.221 | 4.221 | 4.123 | 331 |
| 1730409960 | 4.109 | -0.06 | -1.34 | 4.149 | 4.149 | 4.072 | 1389 |
| 1730323560 | 4.165 | 0.02 | 0.43 | 4.228 | 4.228 | 4.165 | 352 |
| 1730237160 | 4.147 | -0.17 | -3.87 | 4.247 | 4.247 | 4.147 | 1570 |
| 1730150760 | 4.314 | 0.32 | 7.88 | 4.255 | 4.314 | 4.255 | 500 |
| 1729887960 | 3.999 | 0 | 0.00 | 3.999 | 3.999 | 3.999 | 0 |
| 1729801560 | 3.999 | -0.12 | -2.82 | 3.989 | 3.999 | 3.933 | 3227 |
| 1729715160 | 4.115 | 0 | 0.07 | 4.089 | 4.115 | 4.025 | 12177 |
| 1729628760 | 4.112 | -0.06 | -1.44 | 4.112 | 4.112 | 4.112 | 500 |
| 1729542360 | 4.172 | -0.08 | -1.81 | 4.172 | 4.172 | 4.172 | 500 |
| 1729283160 | 4.2489999 | 0.01 | 0.24 | 4.191 | 4.2489999 | 4.191 | 1571 |
| 1729196760 | 4.239 | -0.12 | -2.73 | 4.275 | 4.28 | 4.239 | 2012 |
| 1729110360 | 4.3579999 | -0.05 | -1.16 | 4.369 | 4.369 | 4.3579999 | 224 |
| 1729023960 | 4.409 | -0.07 | -1.58 | 4.5119999 | 4.5119999 | 4.409 | 1476 |
| 1728937620 | 4.48 | 0.05 | 1.13 | 4.477 | 4.48 | 4.477 | 90 |
| 1728678360 | 4.43 | 0.14 | 3.34 | 4.43 | 4.43 | 4.43 | 1328 |
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
