Hot Features
プレミアム
Andrew Peller Ltd (ADW.B)
TSX
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 | 0.51 | 10.0196463654 | 5.09 | 5.6 | 5.09 | 187 | 5.43957219 | CS |
| 4 | 0.28 | 5.26315789474 | 5.32 | 5.6 | 5.05 | 223 | 5.19673854 | CS |
| 12 | 0.8 | 16.6666666667 | 4.8 | 5.6 | 4.77 | 489 | 5.05020406 | CS |
| 26 | 0.25 | 4.67289719626 | 5.35 | 5.6 | 4.71 | 454 | 5.01232487 | CS |
| 52 | 0 | 0 | 5.6 | 5.6 | 4.25 | 368 | 4.98044299 | CS |
| 156 | -4.31 | -43.4914228052 | 9.91 | 10 | 4.12 | 282 | 5.92745059 | CS |
| 260 | -5.4 | -49.0909090909 | 11 | 14.68 | 4.12 | 371 | 8.60528463 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738708800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1738622400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 75 |
| 1738363200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 10 |
| 1738276800 | 5.6 | 0.3 | 5.66 | 5.3 | 5.6 | 5.3 | 350 |
| 1738190400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 200 |
| 1738104000 | 5.3 | 0.1 | 1.92 | 5.09 | 5.3 | 5.09 | 300 |
| 1738017600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 104 |
| 1737758400 | 5.2 | 0.01 | 0.19 | 5.2 | 5.2 | 5.2 | 200 |
| 1737672000 | 5.19 | -0.01 | -0.19 | 5.19 | 5.19 | 5.19 | 200 |
| 1737585600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 200 |
| 1737499200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 500 |
| 1737412800 | 5.2 | 0.15 | 2.97 | 5.18 | 5.2 | 5.18 | 509 |
| 1737153600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737067200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736980800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736894400 | 5.05 | -0.02 | -0.39 | 5.05 | 5.05 | 5.05 | 100 |
| 1736808000 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1736548800 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1736462400 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 700 |
| 1736376000 | 5.07 | -0.25 | -4.70 | 5.07 | 5.07 | 5.07 | 1004 |
| 1736289600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1736203200 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1735944000 | 5.32 | 0.07 | 1.33 | 5.32 | 5.32 | 5.32 | 100 |
| 1735857600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2 |
| 1735684800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1735598400 | 5.25 | -0.06 | -1.13 | 5.24 | 5.25 | 5.24 | 200 |
| 1735339200 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1735080000 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734993600 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734734400 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734648000 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734561600 | 5.3099999 | -0.02 | -0.38 | 5.29 | 5.3099999 | 5.29 | 500 |
| 1734475200 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734388800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1734129600 | 5.33 | 0.31 | 6.18 | 5.32 | 5.33 | 5.32 | 485 |
| 1734043200 | 5.0199999 | -0.31 | -5.82 | 5.0599999 | 5.0599999 | 5.0199999 | 1800 |
| 1733956800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733870400 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1733784000 | 5.33 | 0.31 | 6.18 | 5.33 | 5.33 | 5.33 | 102 |
| 1733524800 | 5.0199999 | 0.02 | 0.40 | 5.0199999 | 5.0199999 | 5.0199999 | 140 |
| 1733438400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733352000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733265600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733179200 | 5 | 0 | 0.00 | 5.05 | 5.05 | 5 | 5300 |
| 1732920000 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 5 | 1500 |
| 1732833600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 402 |
| 1732747200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1732660800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1 |
| 1732574400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 301 |
| 1732315200 | 5.05 | 0.28 | 5.87 | 4.8 | 5.05 | 4.8 | 1000 |
| 1732228800 | 4.7699999 | -0.11 | -2.25 | 4.88 | 4.88 | 4.7699999 | 1400 |
| 1732142400 | 4.88 | -0.03 | -0.61 | 4.91 | 5.15 | 4.88 | 900 |
| 1732056000 | 4.91 | -0.14 | -2.77 | 4.91 | 4.91 | 4.91 | 100 |
| 1731969600 | 5.05 | 0.25 | 5.21 | 4.97 | 5.05 | 4.97 | 8500 |
| 1731710400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731624000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 9 |
| 1731537600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731451200 | 4.8 | -0.4 | -7.69 | 4.8 | 4.8 | 4.8 | 200 |
| 1731364800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1731105600 | 5.2 | 0.26 | 5.26 | 5.17 | 5.2 | 5.17 | 200 |
| 1731019200 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1730932800 | 4.94 | -0.01 | -0.20 | 4.95 | 4.95 | 4.71 | 2788 |
| 1730846400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
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
