
Aqua Power Systems Inc (PK) (APSI)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.00038 | 1.6170212766 | 0.0235 | 0.02456 | 0.0232 | 17301 | 0.02376012 | CS |
4 | -7.0E-5 | -0.292275574113 | 0.02395 | 0.0249 | 0.0222 | 14958 | 0.02420653 | CS |
12 | -0.00112 | -4.48 | 0.025 | 0.025 | 0.0121 | 21230 | 0.02239124 | CS |
26 | 0.01228 | 105.862068966 | 0.0116 | 0.02623 | 0.0116 | 27773 | 0.02129691 | CS |
52 | -0.01402 | -36.9920844327 | 0.0379 | 0.0465 | 0.0071 | 49923 | 0.01963765 | CS |
156 | -0.14162 | -85.5709969789 | 0.1655 | 0.78 | 0.007 | 80634 | 0.2254732 | CS |
260 | 0.02208 | 1226.66666667 | 0.0018 | 0.78 | 0.0012 | 129553 | 0.16983472 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740435960 | 0.0238799 | 0 | 0.00 | 0.0238799 | 0.0238799 | 0.0238799 | 0 |
1740176760 | 0.0238799 | 0 | 0.00 | 0.0238799 | 0.0238799 | 0.0238799 | 0 |
1740090360 | 0.0238799 | 0 | 0.00 | 0.0238799 | 0.0238799 | 0.0238799 | 0 |
1740003960 | 0.0238799 | 0.00068 | 2.93 | 0.0245599 | 0.0245599 | 0.0238799 | 28501 |
1739917740 | 0.0231999 | 0 | 0.00 | 0.0235 | 0.023625 | 0.0231999 | 6100 |
1739572020 | 0.0231999 | -0.000425 | -1.80 | 0.023625 | 0.023625 | 0.0231999 | 8456 |
1739485200 | 0.023625 | 0 | 0.00 | 0.023625 | 0.023625 | 0.023625 | 0 |
1739398800 | 0.023625 | 0 | 0.00 | 0.023625 | 0.023625 | 0.023625 | 0 |
1739312400 | 0.023625 | 0 | 0.00 | 0.023625 | 0.023625 | 0.023625 | 0 |
1739226000 | 0.023625 | -0.001275 | -5.12 | 0.0231999 | 0.023625 | 0.0231999 | 15025 |
1738966800 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
1738880400 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 100 |
1738794000 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
1738707600 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
1738621200 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
1738362000 | 0.0248999 | 0.0011399 | 4.80 | 0.023475 | 0.0248999 | 0.0222 | 52700 |
1738276140 | 0.02376 | 0 | 0.00 | 0.02376 | 0.02376 | 0.02376 | 0 |
1738189740 | 0.02376 | 0 | 0.00 | 0.02376 | 0.02376 | 0.02376 | 4000 |
1738103220 | 0.02376 | 0 | 0.00 | 0.02376 | 0.02376 | 0.02376 | 0 |
1738016820 | 0.02376 | -0.00019 | -0.79 | 0.02395 | 0.02395 | 0.02376 | 4780 |
1737757620 | 0.02395 | 0 | 0.00 | 0.02395 | 0.02395 | 0.02395 | 0 |
1737671220 | 0.02395 | 0.0002851 | 1.20 | 0.02338 | 0.02395 | 0.02338 | 1500 |
1737584940 | 0.0236649 | 0 | 0.00 | 0.0236649 | 0.0236649 | 0.0236649 | 0 |
1737498540 | 0.0236649 | -0.001235 | -4.96 | 0.0236649 | 0.0236649 | 0.023475 | 11942 |
1737152820 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
1737066420 | 0.0248999 | 0.0014999 | 6.41 | 0.0246 | 0.0248999 | 0.0246 | 61563 |
1736979780 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 0 |
1736893380 | 0.0234 | 0.0006 | 2.63 | 0.0234 | 0.0234 | 0.0234 | 2500 |
1736806800 | 0.0228 | -0.00036 | -1.55 | 0.02232 | 0.0228 | 0.0222 | 7000 |
1736547720 | 0.02316 | -0.00024 | -1.03 | 0.02316 | 0.02316 | 0.02316 | 100 |
1736375340 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 11500 |
1736288940 | 0.0234 | 0.0026251 | 12.64 | 0.0234 | 0.0234 | 0.0234 | 10000 |
1736202360 | 0.0207749 | 0.0014999 | 7.78 | 0.0207749 | 0.0207749 | 0.0207749 | 3000 |
1735943100 | 0.019275 | 0 | 0.00 | 0.019275 | 0.019275 | 0.019275 | 0 |
1735856700 | 0.019275 | -0.00071 | -3.55 | 0.0246 | 0.0246 | 0.019275 | 14054 |
1735683960 | 0.019985 | 0 | 0.00 | 0.019985 | 0.019985 | 0.019985 | 690 |
1735597740 | 0.019985 | 5.0E-6 | 0.03 | 0.019985 | 0.019985 | 0.019985 | 100 |
1735338000 | 0.01998 | 0.003105 | 18.40 | 0.01875 | 0.01998 | 0.018 | 37600 |
1735252020 | 0.016875 | -0.001875 | -10.00 | 0.0125 | 0.021875 | 0.0125 | 13500 |
1735078200 | 0.01875 | -0.00475 | -20.21 | 0.01875 | 0.01875 | 0.01875 | 1000 |
1734992400 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
1734733200 | 0.0235 | 0.00495 | 26.68 | 0.0122 | 0.0235 | 0.0122 | 22300 |
1734646800 | 0.01855 | -0.00345 | -15.68 | 0.0179 | 0.019675 | 0.0121 | 60130 |
1734560760 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1734474360 | 0.022 | -0.002 | -8.33 | 0.0235 | 0.0235 | 0.021 | 180001 |
1734388140 | 0.024 | 0.002 | 9.09 | 0.024 | 0.024 | 0.024 | 6000 |
1734128940 | 0.022 | -0.0015 | -6.38 | 0.022 | 0.022 | 0.022 | 31810 |
1734042300 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
1733955900 | 0.0235 | 0.00075 | 3.30 | 0.02215 | 0.0235 | 0.022 | 17190 |
1733869200 | 0.02275 | 0 | 0.00 | 0.02275 | 0.02275 | 0.02275 | 20000 |
1733782800 | 0.02275 | -0.0015 | -6.19 | 0.02275 | 0.02275 | 0.02215 | 19818 |
1733523780 | 0.02425 | 0 | 0.00 | 0.02425 | 0.02425 | 0.02425 | 0 |
1733437380 | 0.02425 | 0 | 0.00 | 0.02425 | 0.02425 | 0.02425 | 0 |
1733350980 | 0.02425 | 0 | 0.00 | 0.02425 | 0.02425 | 0.02425 | 0 |
1733264580 | 0.02425 | 0 | 0.00 | 0.02425 | 0.02425 | 0.02425 | 0 |
1733178180 | 0.02425 | -0.00075 | -3.00 | 0.025 | 0.025 | 0.0179 | 26400 |
1732918200 | 0.025 | -0.000375 | -1.48 | 0.022 | 0.025 | 0.022 | 55000 |
1732746540 | 0.025375 | -0.000855 | -3.26 | 0.02425 | 0.025375 | 0.02425 | 3128 |
1732659960 | 0.02623 | 0 | 0.00 | 0.02623 | 0.02623 | 0.02623 | 0 |
1732573560 | 0.02623 | 0.00483 | 22.57 | 0.0256 | 0.02623 | 0.0256 | 40433 |
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