Hot Features
プレミアム
POET Technologies Inc (PTK)
TSXV
登録してリアルタイムのチャート、分析ツール、価格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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 6.98 | -0.33 | -4.51 | 7.33 | 7.34 | 6.85 | 176161 |
| 1739486400 | 7.31 | 0.22 | 3.10 | 7.02 | 7.4 | 6.98 | 165823 |
| 1739400000 | 7.09 | 0.01 | 0.14 | 7.05 | 7.37 | 6.65 | 180319 |
| 1739313600 | 7.08 | -0.32 | -4.32 | 7.4 | 7.56 | 7.04 | 118074 |
| 1739227200 | 7.4 | 0.77 | 11.61 | 6.95 | 7.66 | 6.89 | 346244 |
| 1738968000 | 6.63 | -0.36 | -5.15 | 6.97 | 7 | 6.6 | 109730 |
| 1738881600 | 6.99 | -0.21 | -2.92 | 7.23 | 7.35 | 6.86 | 114999 |
| 1738795200 | 7.2 | 0.41 | 6.04 | 6.85 | 7.28 | 6.62 | 140953 |
| 1738708800 | 6.79 | 0.12 | 1.80 | 6.75 | 6.85 | 6.5 | 63668 |
| 1738622400 | 6.67 | -0.25 | -3.61 | 6 | 6.83 | 5.85 | 157031 |
| 1738363200 | 6.92 | 0.12 | 1.76 | 7.01 | 7.56 | 6.8 | 209539 |
| 1738276800 | 6.8 | 0.22 | 3.34 | 6.72 | 6.86 | 6.65 | 57559 |
| 1738190400 | 6.58 | -0.28 | -4.08 | 6.87 | 6.89 | 6.45 | 153712 |
| 1738104000 | 6.86 | 0.07 | 1.03 | 7.04 | 7.1 | 6.62 | 119914 |
| 1738017600 | 6.79 | -0.72 | -9.59 | 7.07 | 7.07 | 6.6 | 183801 |
| 1737758400 | 7.51 | -0.01 | -0.13 | 7.46 | 7.82 | 7.33 | 89025 |
| 1737672000 | 7.52 | -0.32 | -4.08 | 7.86 | 7.86 | 7.27 | 82518 |
| 1737585600 | 7.84 | 0.01 | 0.13 | 8.39 | 8.39 | 7.63 | 159834 |
| 1737499200 | 7.83 | 0.22 | 2.89 | 7.49 | 7.97 | 7.36 | 156513 |
| 1737412800 | 7.61 | 0.44 | 6.14 | 7.34 | 7.94 | 7.34 | 103235 |
| 1737153600 | 7.17 | 0.04 | 0.56 | 7.44 | 7.44 | 6.95 | 140526 |
| 1737067200 | 7.13 | -0.09 | -1.25 | 7.48 | 7.48 | 6.98 | 89177 |
| 1736980800 | 7.22 | 0.25 | 3.59 | 6.97 | 7.3 | 6.93 | 163943 |
| 1736894400 | 6.97 | 0.38 | 5.77 | 7.08 | 7.1 | 6.73 | 168602 |
| 1736808000 | 6.59 | -0.66 | -9.10 | 6.93 | 6.93 | 6.44 | 241405 |
| 1736548800 | 7.25 | -0.64 | -8.11 | 7.65 | 7.65 | 7.13 | 194626 |
| 1736462400 | 7.89 | -0.06 | -0.75 | 8 | 8.02 | 7.7 | 43538 |
| 1736376000 | 7.95 | -0.75 | -8.62 | 8.5 | 8.51 | 7.62 | 257724 |
| 1736289600 | 8.7 | -0.12 | -1.36 | 9.1 | 9.1 | 8.43 | 133097 |
| 1736203200 | 8.82 | -0.92 | -9.45 | 9.8 | 9.99 | 8.82 | 280377 |
| 1735944000 | 9.74 | 0.82 | 9.19 | 9.2899999 | 9.7899999 | 9.02 | 255674 |
| 1735857600 | 8.92 | 0.39 | 4.57 | 8.98 | 9.4 | 8.55 | 252041 |
| 1735684800 | 8.53 | -0.55 | -6.06 | 9.5 | 9.73 | 8.38 | 285196 |
| 1735598400 | 9.08 | -0.92 | -9.20 | 9.96 | 9.96 | 9.06 | 335480 |
| 1735339200 | 10 | 1.76 | 21.36 | 10 | 10.53 | 9.64 | 478613 |
| 1735069200 | 8.24 | 1.26 | 18.05 | 7.05 | 8.43 | 7.05 | 322979 |
| 1734993600 | 6.98 | 0.14 | 2.05 | 6.96 | 7.09 | 6.58 | 158707 |
| 1734734400 | 6.84 | -0.09 | -1.30 | 6.5599999 | 7.06 | 6.45 | 208344 |
| 1734648000 | 6.93 | -0.02 | -0.29 | 7.35 | 7.57 | 6.83 | 228536 |
| 1734561600 | 6.95 | 0.61 | 9.62 | 6.39 | 7.64 | 6.39 | 505262 |
| 1734475200 | 6.34 | -0.14 | -2.16 | 6.6 | 6.62 | 6.29 | 132620 |
| 1734388800 | 6.48 | 0.42 | 6.93 | 6.24 | 6.86 | 6.17 | 225451 |
| 1734129600 | 6.0599999 | -0.13 | -2.10 | 6.33 | 6.33 | 5.86 | 223066 |
| 1734043200 | 6.19 | -0.64 | -9.37 | 6.79 | 6.88 | 5.96 | 391431 |
| 1733956800 | 6.83 | -0.31 | -4.34 | 7.18 | 7.33 | 6.6 | 289716 |
| 1733870400 | 7.14 | -0.22 | -2.99 | 7.5 | 7.5 | 7.02 | 142589 |
| 1733784000 | 7.36 | 0.13 | 1.80 | 7.38 | 7.97 | 7.24 | 314366 |
| 1733524800 | 7.23 | 0.49 | 7.27 | 7 | 7.49 | 6.7 | 181156 |
| 1733438400 | 6.74 | -0.45 | -6.26 | 7.21 | 7.21 | 6.64 | 353096 |
| 1733352000 | 7.19 | -0.28 | -3.75 | 7.9 | 8.15 | 7.02 | 357567 |
| 1733265600 | 7.47 | 0.54 | 7.79 | 7.23 | 7.57 | 6.65 | 322492 |
| 1733179200 | 6.93 | -0.67 | -8.82 | 7.7 | 8.16 | 6.89 | 439851 |
| 1732920000 | 7.6 | 0.48 | 6.74 | 7.18 | 7.75 | 7.08 | 361411 |
| 1732833600 | 7.12 | 0.23 | 3.34 | 6.75 | 7.18 | 6.72 | 155699 |
| 1732747200 | 6.89 | -0.23 | -3.23 | 6.63 | 7.28 | 6.45 | 343252 |
| 1732660800 | 7.12 | 1.2 | 20.27 | 6.1 | 7.5 | 6.1 | 557325 |
| 1732574400 | 5.92 | 0.32 | 5.71 | 5.65 | 6.46 | 5.65 | 279983 |
| 1732315200 | 5.6 | -0.03 | -0.53 | 5.57 | 5.64 | 5.4 | 97696 |
| 1732228800 | 5.63 | 0.17 | 3.11 | 5.6 | 5.75 | 5.37 | 97647 |
| 1732142400 | 5.46 | -0.19 | -3.36 | 5.65 | 5.75 | 5.37 | 116427 |
| 1732056000 | 5.65 | 0.54 | 10.57 | 5.15 | 5.8 | 5.12 | 275206 |
| 1731969600 | 5.11 | -0.01 | -0.20 | 5.3099999 | 5.35 | 5.05 | 162291 |
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
