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 | -0.08 | -0.881057268722 | 9.08 | 9.08 | 9 | 1304 | 9.04334356 | DR |
| 4 | 0.29 | 3.32950631458 | 8.71 | 9.41 | 8.71 | 1003 | 8.95427711 | DR |
| 12 | 0.662 | 7.93955384984 | 8.338 | 9.41 | 8.04 | 691 | 8.75140654 | DR |
| 26 | 1.8 | 25 | 7.2 | 9.41 | 6.74 | 913 | 7.75564624 | DR |
| 52 | 2.548 | 39.4916305022 | 6.452 | 9.41 | 5.24 | 1968 | 6.29859115 | DR |
| 156 | -0.61 | -6.34755463059 | 9.61 | 13.685 | 5.24 | 1392 | 7.34544283 | DR |
| 260 | -2.768 | -23.5214140041 | 11.768 | 18.79 | 5.24 | 1313 | 8.90143122 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783718820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1783632420 | 9 | -0.08 | -0.88 | 9 | 9 | 9 | 1195 |
| 1783545840 | 9.08 | -0.33 | -3.51 | 9.08 | 9.08 | 9.08 | 1413 |
| 1783459680 | 9.41 | 0 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| 1783373280 | 9.41 | 0 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| 1783027680 | 9.41 | 0 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| 1782941280 | 9.41 | 0 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| 1782854880 | 9.41 | 0.19 | 2.02 | 9.41 | 9.41 | 9.41 | 192 |
| 1782768300 | 9.224 | 0 | 0.00 | 9.224 | 9.224 | 9.224 | 0 |
| 1782509100 | 9.224 | 0 | 0.00 | 9.224 | 9.224 | 9.224 | 0 |
| 1782422700 | 9.224 | 0 | 0.00 | 9.224 | 9.224 | 9.224 | 0 |
| 1782336300 | 9.224 | 0 | 0.00 | 9.224 | 9.224 | 9.224 | 0 |
| 1782249900 | 9.224 | 0 | 0.00 | 9.224 | 9.224 | 9.224 | 0 |
| 1782163500 | 9.224 | 0.51 | 5.90 | 9.224 | 9.224 | 9.224 | 431 |
| 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 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
