
Arkema (PK) (ARKAY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.475 | 0.573463720874 | 82.83 | 89.15 | 82.83 | 4009 | 86.73968602 | DR |
4 | 5.795 | 7.47645465101 | 77.51 | 89.15 | 76.32 | 10319 | 80.37616624 | DR |
12 | 4.815 | 6.13453943177 | 78.49 | 89.15 | 71.26 | 19681 | 76.62357738 | DR |
26 | -4.965 | -5.62478758355 | 88.27 | 98.97 | 71.26 | 13319 | 79.81840664 | DR |
52 | -20.875 | -20.0374352083 | 104.18 | 111.79 | 71.26 | 9255 | 82.97023323 | DR |
156 | -58.635 | -41.3097083275 | 141.94 | 144.82 | 67.88 | 7568 | 89.19140036 | DR |
260 | -7.445 | -8.20385674931 | 90.75 | 152.18 | 48.89 | 6215 | 94.09788734 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739917740 | 87.45 | -0.93 | -1.05 | 87.17 | 87.45 | 87.155 | 7331 |
1739572020 | 88.3776 | 1.61 | 1.85 | 89.15 | 89.15 | 88.055 | 1956 |
1739485320 | 86.77 | 2.38 | 2.82 | 87.205 | 87.5605 | 86.77 | 3127 |
1739398920 | 84.39 | 1.61 | 1.94 | 82.83 | 84.7792 | 82.83 | 3620 |
1739312940 | 82.78 | 0.42 | 0.51 | 81.889 | 82.78 | 81.889 | 2740 |
1739226000 | 82.36 | -0.52 | -0.62 | 82.35 | 82.5612 | 82.3085 | 4562 |
1738967160 | 82.875 | -1.75 | -2.06 | 82.93 | 83.5 | 82.8035 | 3933 |
1738880400 | 84.62 | 4.55 | 5.68 | 82.58 | 84.67 | 82.58 | 6165 |
1738794000 | 80.07 | 1.06 | 1.34 | 78.94 | 80.75 | 78.94 | 19657 |
1738708080 | 79.01 | 1.41 | 1.82 | 78.21 | 79.38 | 78.21 | 12634 |
1738621740 | 77.6 | -2.17 | -2.71 | 76.32 | 77.99 | 76.32 | 10414 |
1738362000 | 79.765 | -0.84 | -1.05 | 79.839 | 80.41 | 79.6625 | 3656 |
1738276080 | 80.608 | 0.39 | 0.48 | 80.3555 | 81.18 | 80.3555 | 5494 |
1738189740 | 80.22 | -0.55 | -0.68 | 80.444 | 80.61 | 80.22 | 19224 |
1738103280 | 80.77 | -1.08 | -1.32 | 81.61 | 81.61 | 79.98 | 25483 |
1738016820 | 81.85 | 0.61 | 0.75 | 81.7665 | 82.34 | 81.24 | 10285 |
1737757440 | 81.2376 | 2.64 | 3.36 | 81.335 | 81.62 | 80.88 | 8357 |
1737671220 | 78.6 | 1.36 | 1.76 | 77.8925 | 78.6 | 77.89 | 13844 |
1737584640 | 77.24 | -0.58 | -0.75 | 77.51 | 77.63 | 77.0201 | 33580 |
1737498540 | 77.8215 | 0.61 | 0.79 | 77.839 | 77.9999 | 77.4201 | 21481 |
1737152880 | 77.21 | 1.04 | 1.37 | 77.0145 | 77.3 | 76.97 | 15180 |
1737066420 | 76.17 | -0.32 | -0.42 | 76.1099 | 76.67 | 75.9005 | 20919 |
1736979720 | 76.49 | 2.2 | 2.96 | 75.12 | 76.49 | 75.04 | 32497 |
1736893380 | 74.29 | 0.22 | 0.30 | 73.05 | 75.7 | 73.05 | 51732 |
1736806800 | 74.07 | 2.01 | 2.79 | 73.11 | 74.08 | 72.99 | 28028 |
1736547720 | 72.06 | -2.08 | -2.81 | 73.08 | 73.08 | 71.826 | 23195 |
1736375340 | 74.14 | 0.27 | 0.37 | 73.3 | 74.14 | 73.3 | 10564 |
1736288940 | 73.87 | -0.91 | -1.22 | 74.73 | 75.235 | 73.73 | 47625 |
1736202360 | 74.78 | 2.13 | 2.93 | 73 | 75.74 | 73 | 59305 |
1735942980 | 72.65 | -0.95 | -1.29 | 72.5955 | 72.65 | 71.4 | 27348 |
1735856700 | 73.6 | -2.22 | -2.93 | 73.245 | 74.24 | 72.97 | 11076 |
1735683960 | 75.82 | 0.97 | 1.30 | 75.916 | 75.916 | 75.37 | 14138 |
1735597740 | 74.85 | 0.57 | 0.76 | 74.81 | 76.09 | 73.69 | 25988 |
1735338000 | 74.284 | 0.77 | 1.05 | 74.41 | 74.9199 | 74.14 | 22512 |
1735252020 | 73.51 | 0.4 | 0.54 | 73.9495 | 74.96 | 73.01 | 24060 |
1735078200 | 73.115 | -0.35 | -0.48 | 71.38 | 74.36 | 71.38 | 15480 |
1734992400 | 73.4666 | -0.32 | -0.44 | 73.87 | 73.87 | 72.56 | 44231 |
1734733200 | 73.79 | 0.87 | 1.19 | 71.26 | 74.22 | 71.26 | 36944 |
1734646800 | 72.92 | -1.06 | -1.43 | 74.01 | 74.17 | 72.8976 | 37503 |
1734560940 | 73.98 | -1.75 | -2.32 | 75.98 | 76.116 | 73.68 | 20787 |
1734474360 | 75.7333 | -1.67 | -2.15 | 76.55 | 76.55 | 75.63 | 34727 |
1734388140 | 77.4 | -1.77 | -2.24 | 77.51 | 78.41 | 77.27 | 42972 |
1734128940 | 79.17 | -1.08 | -1.35 | 78.65 | 79.19 | 77.3 | 16999 |
1734042480 | 80.2501 | -1.84 | -2.25 | 81.29 | 81.29 | 80.25 | 15999 |
1733955900 | 82.095 | -0.57 | -0.69 | 82.681 | 82.681 | 81.66 | 10330 |
1733869200 | 82.665 | -0.17 | -0.20 | 82.63 | 82.9688 | 82.37 | 13535 |
1733782800 | 82.83 | 1.39 | 1.71 | 81.5 | 83.46 | 81.5 | 18626 |
1733523600 | 81.4376 | 0.52 | 0.64 | 81.0635 | 81.5 | 79.15 | 12789 |
1733437500 | 80.92 | 3.69 | 4.78 | 80.17 | 81.42 | 78.95 | 13828 |
1733350980 | 77.23 | -0.41 | -0.53 | 77.27 | 78.3222 | 77.07 | 17327 |
1733264700 | 77.64 | -1.71 | -2.16 | 79.13 | 79.13 | 77.64 | 33310 |
1733178180 | 79.35 | 0.11 | 0.14 | 78.4965 | 79.35 | 77.98 | 24705 |
1732918200 | 79.24 | 1.06 | 1.36 | 78.266 | 79.8 | 78.266 | 4734 |
1732746540 | 78.18 | 0.54 | 0.70 | 78.49 | 78.6598 | 77.91 | 16223 |
1732660140 | 77.64 | -1.41 | -1.78 | 78.66 | 78.66 | 77.36 | 22157 |
1732573560 | 79.05 | 0.91 | 1.16 | 79.15 | 80.63 | 78.76 | 35277 |
1732314000 | 78.14 | -0.33 | -0.42 | 77.8025 | 79.02 | 76.2101 | 14665 |
1732227900 | 78.47 | -1.43 | -1.79 | 78.81 | 78.81 | 77.7 | 22308 |
1732141740 | 79.9 | -0.96 | -1.19 | 79.45 | 79.9 | 79.2 | 15072 |
1732054800 | 80.86 | -1.12 | -1.37 | 80.4965 | 81.72 | 80.3 | 27388 |
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