Hot Features
プレミアム
Aspen Pharmacare Holdings PLC (PK) (APNHY)
USOTC
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 | 0 | 8.71 | 8.71 | 8.71 | 1785 | 8.71 | DR |
| 4 | 0.4 | 4.81347773767 | 8.31 | 8.865 | 8.31 | 684 | 8.68076633 | DR |
| 12 | 1.08 | 14.1546526868 | 7.63 | 8.865 | 7.63 | 636 | 8.42532452 | DR |
| 26 | 3 | 52.5394045534 | 5.71 | 8.865 | 5.5 | 1117 | 7.17479852 | DR |
| 52 | 1.93 | 28.4660766962 | 6.78 | 8.865 | 5.24 | 1912 | 6.26849732 | DR |
| 156 | -1.17 | -11.8421052632 | 9.88 | 13.685 | 5.24 | 1388 | 7.33890455 | DR |
| 260 | -2.46 | -22.0232766338 | 11.17 | 18.79 | 5.24 | 1318 | 8.93126941 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781818140 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1781731740 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1781645340 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1781558940 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1781299740 | 8.71 | -0.06 | -0.68 | 8.71 | 8.71 | 8.71 | 1785 |
| 1781213340 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1781126940 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1781040540 | 8.77 | -0.1 | -1.07 | 8.77 | 8.77 | 8.77 | 301 |
| 1780954140 | 8.865 | 0 | 0.00 | 8.865 | 8.865 | 8.865 | 0 |
| 1780694940 | 8.865 | 0 | 0.00 | 8.865 | 8.865 | 8.865 | 0 |
| 1780608540 | 8.865 | 0 | 0.00 | 8.865 | 8.865 | 8.865 | 0 |
| 1780522140 | 8.865 | 0 | 0.00 | 8.865 | 8.865 | 8.865 | 0 |
| 1780435740 | 8.865 | 0.04 | 0.45 | 8.865 | 8.865 | 8.865 | 798 |
| 1780349340 | 8.825 | 0.04 | 0.40 | 8.825 | 8.825 | 8.825 | 225 |
| 1780090080 | 8.7899999 | 0.48 | 5.78 | 8.7899999 | 8.7899999 | 8.7899999 | 230 |
| 1780003740 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1779917340 | 8.31 | 0.17 | 2.09 | 8.31 | 8.31 | 8.31 | 765 |
| 1779830700 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1779485100 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1779398700 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1779312300 | 8.14 | -0.68 | -7.66 | 8.1695 | 8.335 | 8.14 | 533 |
| 1779225600 | 8.815 | 0 | 0.00 | 8.815 | 8.815 | 8.815 | 0 |
| 1779139200 | 8.815 | 0 | 0.00 | 8.815 | 8.815 | 8.815 | 0 |
| 1778880000 | 8.815 | 0 | 0.00 | 8.815 | 8.815 | 8.815 | 0 |
| 1778793600 | 8.815 | 0 | 0.00 | 8.815 | 8.815 | 8.815 | 0 |
| 1778707200 | 8.815 | 0 | 0.00 | 8.815 | 8.815 | 8.815 | 0 |
| 1778620800 | 8.815 | 0 | 0.00 | 8.815 | 8.815 | 8.815 | 0 |
| 1778534400 | 8.815 | 0 | 0.00 | 8.815 | 8.815 | 8.815 | 0 |
| 1778275200 | 8.815 | 0.78 | 9.64 | 8.815 | 8.815 | 8.815 | 1508 |
| 1778189400 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1778103000 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1778016600 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1777930200 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1777671000 | 8.0399999 | -0.36 | -4.23 | 8.0399999 | 8.0399999 | 8.0399999 | 200 |
| 1777584600 | 8.3952 | 0 | 0.00 | 8.3952 | 8.3952 | 8.3952 | 0 |
| 1777498200 | 8.3952 | 0 | 0.00 | 8.3952 | 8.3952 | 8.3952 | 0 |
| 1777411800 | 8.3952 | -0.07 | -0.88 | 8.3952 | 8.3952 | 8.3952 | 202 |
| 1777325400 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 24 |
| 1777066140 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1776979740 | 8.47 | 0.47 | 5.88 | 8.3379999 | 8.47 | 8.3379999 | 1246 |
| 1776893340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776806940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776720540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776461340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776374940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776288540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776202140 | 8 | -0.15 | -1.78 | 8 | 8 | 8 | 1026 |
| 1776115740 | 8.145 | -0.17 | -1.99 | 8.0399999 | 8.145 | 8.0399999 | 700 |
| 1775856000 | 8.31 | 0.22 | 2.72 | 8.31 | 8.31 | 8.31 | 268 |
| 1775770140 | 8.09 | 0.05 | 0.68 | 8.09 | 8.09 | 8.09 | 591 |
| 1775683740 | 8.035 | 0 | 0.00 | 8.035 | 8.035 | 8.035 | 0 |
| 1775597340 | 8.035 | 0 | 0.00 | 8.035 | 8.035 | 8.035 | 0 |
| 1775510940 | 8.035 | 0.41 | 5.31 | 8.035 | 8.035 | 8.035 | 585 |
| 1775165280 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1775078880 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1774992480 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1774906080 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1774646880 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1774560480 | 7.63 | 0.15 | 2.01 | 7.63 | 7.63 | 7.63 | 462 |
| 1774473960 | 7.48 | 0 | 0.00 | 7.48 | 7.48 | 7.48 | 0 |
| 1774387560 | 7.48 | -0.02 | -0.20 | 7.48 | 7.48 | 7.48 | 480 |
| 1774300800 | 7.495 | -0.4 | -5.07 | 7.495 | 7.495 | 7.495 | 172 |
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。
