ASMPT Ltd (PK) (ASMVY)
USOTC
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.08 | -5.24758842444 | 77.75 | 93.575 | 73.24 | 13814 | 84.87577212 | DR |
| 4 | 3.47 | 4.94301994302 | 70.2 | 93.575 | 65.45 | 11611 | 75.63415169 | DR |
| 12 | 33.08 | 81.4979058881 | 40.59 | 93.575 | 40.59 | 29023 | 56.64022582 | DR |
| 26 | 42.31 | 134.917091837 | 31.36 | 93.575 | 31.14 | 33417 | 47.03818832 | DR |
| 52 | 51.8384 | 237.446636985 | 21.8316 | 93.575 | 21.75 | 20166 | 43.62089999 | DR |
| 156 | 42.65 | 137.491940683 | 31.02 | 93.575 | 16.87 | 13521 | 36.08407627 | DR |
| 260 | 32.18 | 77.5608580381 | 41.49 | 93.575 | 16.0701 | 14013 | 32.6961017 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 73.67 | -18.45 | -20.03 | 77 | 77 | 73.24 | 16698 |
| 1782941280 | 92.1185 | -1.28 | -1.37 | 90.91 | 93 | 90.91 | 21814 |
| 1782854880 | 93.4 | 9.51 | 11.34 | 91.65 | 93.575 | 91.22 | 10603 |
| 1782768300 | 83.89 | 8.17 | 10.79 | 83.04 | 84.12 | 82.93 | 5343 |
| 1782509280 | 75.72 | -2.42 | -3.10 | 74.47 | 75.7985 | 74.46 | 13316 |
| 1782422460 | 78.14 | 2.14 | 2.82 | 77.75 | 78.14 | 77.46 | 17992 |
| 1782336000 | 76 | 1.43 | 1.91 | 76.69 | 77.13 | 76 | 8547 |
| 1782250140 | 74.575 | -5.38 | -6.73 | 74.17 | 75.271 | 74.17 | 10570 |
| 1782163500 | 79.955 | -0.51 | -0.63 | 81.53 | 81.53 | 79.685 | 1705 |
| 1781818140 | 80.46 | 0.98 | 1.23 | 79.9958 | 81.03 | 79.9958 | 4611 |
| 1781731740 | 79.48 | 5.57 | 7.54 | 80.48 | 80.48 | 79.48 | 10503 |
| 1781645340 | 73.91 | -4.11 | -5.27 | 74.5 | 74.725 | 73.9 | 8212 |
| 1781558940 | 78.02 | 7.94 | 11.33 | 77.93 | 78.34 | 77.93 | 6620 |
| 1781299740 | 70.08 | -0.65 | -0.92 | 69.83 | 70.5825 | 69.7 | 10707 |
| 1781213220 | 70.73 | 3.85 | 5.76 | 70.526 | 71.14 | 69.69 | 23932 |
| 1781126940 | 66.879999 | -2.91 | -4.17 | 67.652 | 67.7 | 66.87 | 10984 |
| 1781040540 | 69.79 | 4.15 | 6.32 | 73.55 | 73.55 | 68.93 | 9243 |
| 1780954140 | 65.64 | -0.36 | -0.55 | 66.394999 | 66.72 | 65.64 | 12165 |
| 1780694940 | 66 | -4.28 | -6.08 | 66.05 | 66.936 | 65.45 | 16942 |
| 1780608540 | 70.275 | -0.79 | -1.10 | 70.2 | 71.13 | 69.83 | 16807 |
| 1780522140 | 71.06 | -0.06 | -0.08 | 71.31 | 71.31 | 70.925 | 3445 |
| 1780435740 | 71.12 | -0.5 | -0.70 | 70.6 | 71.3 | 70.51 | 12549 |
| 1780349340 | 71.62 | -2.87 | -3.85 | 71.16 | 73 | 70.48 | 9542 |
| 1780090080 | 74.49 | -2.96 | -3.82 | 74.78 | 74.884 | 74.249 | 7581 |
| 1780003320 | 77.45 | -0.32 | -0.41 | 75.71 | 77.7646 | 75.71 | 5738 |
| 1779917340 | 77.77 | -1.02 | -1.29 | 81 | 81 | 76.51 | 15240 |
| 1779830940 | 78.785 | 8.41 | 11.96 | 78.4 | 79.0544 | 78.19 | 18135 |
| 1779484920 | 70.37 | 3.4 | 5.08 | 70.53 | 70.611 | 70.19 | 10441 |
| 1779398880 | 66.97 | -1.98 | -2.87 | 66.23 | 66.989999 | 66.23 | 3402 |
| 1779312300 | 68.95 | 4.29 | 6.63 | 68.8 | 69.73 | 68.8 | 8755 |
| 1779225660 | 64.6624 | -2.62 | -3.89 | 63.84 | 65.3354 | 63.84 | 16216 |
| 1779139740 | 67.28 | 2.14 | 3.29 | 67.69 | 67.97 | 66.879999 | 16448 |
| 1778880000 | 65.14 | -0.71 | -1.08 | 63.34 | 65.545 | 63.34 | 24980 |
| 1778793900 | 65.849999 | -4.08 | -5.83 | 65.9924 | 66.22 | 65.54 | 13919 |
| 1778707380 | 69.93 | 2.93 | 4.37 | 71.12 | 71.12 | 69.43 | 54547 |
| 1778621340 | 67 | 0.38 | 0.57 | 66.5 | 67.57 | 66 | 44877 |
| 1778534940 | 66.62 | 1.78 | 2.75 | 66.194999 | 66.8 | 65.5 | 77744 |
| 1778275200 | 64.84 | -1.51 | -2.28 | 64.8 | 65.5 | 64.8 | 32494 |
| 1778188800 | 66.349999 | -0.81 | -1.21 | 66.599999 | 66.7 | 65.23 | 26845 |
| 1778102520 | 67.16 | 4 | 6.33 | 66.8 | 67.31 | 65.98 | 5111 |
| 1778016000 | 63.16 | 0.22 | 0.35 | 63.5 | 63.76 | 62.57 | 28718 |
| 1777930140 | 62.94 | -0.6 | -0.94 | 63.2 | 64.34 | 62.65 | 4847 |
| 1777671000 | 63.54 | 0.02 | 0.03 | 63.5 | 63.855 | 63.5 | 3848 |
| 1777584540 | 63.52 | 1.13 | 1.81 | 62.81 | 63.52 | 62.57 | 18972 |
| 1777498140 | 62.39 | -1.87 | -2.91 | 62.62 | 62.65 | 62.32 | 3366 |
| 1777411800 | 64.26 | 1.01 | 1.60 | 64.17 | 64.3465 | 63.56 | 44579 |
| 1777325400 | 63.25 | -0.26 | -0.41 | 63.16 | 63.6 | 63.16 | 17043 |
| 1777065780 | 63.51 | 4.37 | 7.39 | 63.8234 | 64.17 | 63.45 | 3695 |
| 1776979740 | 59.14 | 0.65 | 1.11 | 60.859 | 60.859 | 58.575 | 16029 |
| 1776893280 | 58.49 | 1.21 | 2.11 | 59.25 | 59.44 | 58.17 | 11528 |
| 1776806940 | 57.28 | 3.77 | 7.05 | 56.1701 | 58.4 | 56.0388 | 4089 |
| 1776720540 | 53.51 | 0.04 | 0.07 | 53.34 | 53.52 | 53.12 | 10553 |
| 1776460800 | 53.47 | 3.05 | 6.05 | 53.41 | 53.71 | 53.39 | 26840 |
| 1776374940 | 50.42 | 1.86 | 3.83 | 50.655 | 50.71 | 50.14 | 29441 |
| 1776288360 | 48.56 | 0.07 | 0.14 | 48.365 | 48.58 | 48.35 | 61536 |
| 1776202140 | 48.49 | 2.83 | 6.20 | 48.25 | 49.93 | 47.4162 | 158139 |
| 1776115740 | 45.66 | 1.96 | 4.48 | 44.95 | 45.73 | 44.089 | 187827 |
| 1775856000 | 43.703 | 1.34 | 3.17 | 42.4 | 44 | 42.4 | 180546 |
| 1775770140 | 42.36 | 1.07 | 2.59 | 40.59 | 42.36 | 40.59 | 243126 |
| 1775683500 | 41.29 | 2.57 | 6.64 | 42.18 | 42.3525 | 41.18 | 359173 |
| 1775596800 | 38.72 | -0.12 | -0.31 | 38.56 | 39.27 | 38.423 | 13858 |
| 1775510940 | 38.84 | 0.24 | 0.62 | 39 | 39.5 | 38.72 | 22529 |
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
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。