Hot Features
プレミアム
Alphawave IP Group PLC (PK) (AWEVF)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.25 | -17.8571428571 | 1.4 | 1.4 | 1.06 | 174355 | 1.22116092 | CS |
| 4 | -0.44 | -27.6729559748 | 1.59 | 1.85 | 1.06 | 74815 | 1.37779336 | CS |
| 12 | -0.3 | -20.6896551724 | 1.45 | 1.85 | 1.06 | 43357 | 1.38356662 | CS |
| 26 | -0.62 | -35.0282485876 | 1.77 | 2.09 | 1.06 | 35930 | 1.5521915 | CS |
| 52 | -0.46 | -28.5714285714 | 1.61 | 2.6199 | 1.06 | 30674 | 1.69493967 | CS |
| 156 | -1.207475 | -51.2189948992 | 2.357475 | 2.6199 | 1.06 | 23533 | 1.59384404 | CS |
| 260 | -4.2059 | -78.528351911 | 5.3559 | 5.75 | 0.0121 | 23705 | 1.74425186 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734733200 | 1.15 | 0 | 0.00 | 1.06 | 1.165 | 1.06 | 107591 |
| 1734646800 | 1.15 | -0.09 | -6.96 | 1.19 | 1.19 | 1.1425 | 230577 |
| 1734560940 | 1.236 | -0.08 | -6.36 | 1.35 | 1.35 | 1.215 | 590533 |
| 1734474360 | 1.32 | -0.06 | -4.00 | 1.2857 | 1.32 | 1.235 | 5888 |
| 1734388140 | 1.375 | -0.03 | -1.79 | 1.4 | 1.4 | 1.335 | 37775 |
| 1734128940 | 1.4 | -0.03 | -2.08 | 1.4 | 1.4 | 1.4 | 7000 |
| 1734042480 | 1.4298 | -0.06 | -4.04 | 1.49 | 1.49 | 1.4298 | 40277 |
| 1733955900 | 1.49 | -0.31 | -17.22 | 1.53 | 1.53 | 1.47 | 51885 |
| 1733869200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1733782800 | 1.8 | 0.05 | 2.86 | 1.8192 | 1.8192 | 1.75 | 9035 |
| 1733523600 | 1.75 | 0.01 | 0.68 | 1.75 | 1.81 | 1.75 | 28700 |
| 1733437500 | 1.7382 | -0.05 | -2.98 | 1.7 | 1.75 | 1.6769 | 41888 |
| 1733350980 | 1.7916 | 0.04 | 2.16 | 1.7959 | 1.796 | 1.69 | 35137 |
| 1733264700 | 1.7537 | 0.05 | 3.16 | 1.7041 | 1.7569 | 1.59 | 40000 |
| 1733178180 | 1.7 | 0.16 | 10.52 | 1.56 | 1.78 | 1.56 | 63394 |
| 1732918200 | 1.5382 | -0.19 | -11.09 | 1.575 | 1.5807 | 1.5382 | 4166 |
| 1732746540 | 1.73 | 0.11 | 6.79 | 1.73 | 1.73 | 1.73 | 26267 |
| 1732660140 | 1.62 | -0.18 | -9.75 | 1.62 | 1.62 | 1.62 | 96852 |
| 1732573560 | 1.795 | -0.01 | -0.28 | 1.72 | 1.85 | 1.6299999 | 17189 |
| 1732314000 | 1.8 | 0.3 | 20.00 | 1.59 | 1.8 | 1.59 | 20100 |
| 1732227840 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732141440 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732055040 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731968640 | 1.5 | 0.06 | 4.17 | 1.5 | 1.5 | 1.5 | 180 |
| 1731709260 | 1.44 | -0.12 | -7.76 | 1.54 | 1.54 | 1.44 | 78500 |
| 1731623160 | 1.5612 | 0 | 0.00 | 1.5612 | 1.5612 | 1.5612 | 0 |
| 1731536760 | 1.5612 | -0.03 | -1.63 | 1.5629 | 1.5629 | 1.5612 | 1680 |
| 1731450480 | 1.5871 | 0.06 | 3.73 | 1.5871 | 1.5871 | 1.5871 | 4600 |
| 1731363600 | 1.53 | 0.03 | 2.00 | 1.53 | 1.53 | 1.53 | 6976 |
| 1731104940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731018540 | 1.5 | 0.07 | 4.90 | 1.5 | 1.5 | 1.5 | 7000 |
| 1730931600 | 1.43 | 0.07 | 5.30 | 1.55 | 1.56 | 1.43 | 88629 |
| 1730842020 | 1.358 | 0 | 0.00 | 1.358 | 1.358 | 1.358 | 0 |
| 1730755620 | 1.358 | 0 | 0.00 | 1.358 | 1.358 | 1.358 | 0 |
| 1730496420 | 1.358 | -0.1 | -6.99 | 1.46 | 1.46 | 1.358 | 14000 |
| 1730409780 | 1.46 | -0.07 | -4.26 | 1.45 | 1.46 | 1.45 | 6645 |
| 1730323500 | 1.525 | 0.08 | 5.17 | 1.4852 | 1.53 | 1.466 | 24000 |
| 1730237280 | 1.45 | -0.05 | -3.33 | 1.45 | 1.45 | 1.45 | 7000 |
| 1730150880 | 1.5 | 0.05 | 3.45 | 1.5 | 1.5 | 1.5 | 7534 |
| 1729891500 | 1.45 | -0.07 | -4.73 | 1.53 | 1.53 | 1.45 | 16855 |
| 1729805100 | 1.522 | 0 | 0.00 | 1.522 | 1.522 | 1.522 | 0 |
| 1729718700 | 1.522 | 0 | 0.00 | 1.522 | 1.522 | 1.522 | 0 |
| 1729632300 | 1.522 | 0.22 | 17.08 | 1.41 | 1.56 | 1.41 | 40808 |
| 1729545600 | 1.3 | 0.01 | 0.78 | 1.28 | 1.3 | 1.2 | 25350 |
| 1729286400 | 1.29 | -0.02 | -1.19 | 1.29 | 1.29 | 1.29 | 4247 |
| 1729200000 | 1.3056 | 0.03 | 2.64 | 1.3056 | 1.3056 | 1.3056 | 1600 |
| 1729113960 | 1.272 | -0.01 | -0.63 | 1.28 | 1.28 | 1.16 | 12500 |
| 1729027680 | 1.28 | -0.07 | -5.19 | 1.25 | 1.3 | 1.2 | 52405 |
| 1728941220 | 1.35 | 0.08 | 6.30 | 1.27 | 1.35 | 1.27 | 30650 |
| 1728681900 | 1.27 | -0.11 | -7.97 | 1.25 | 1.28 | 1.25 | 21486 |
| 1728595560 | 1.3799999 | 0.08 | 6.15 | 1.3799999 | 1.3799999 | 1.3799999 | 1028 |
| 1728508800 | 1.3 | -0.01 | -0.76 | 1.3 | 1.3 | 1.25 | 56980 |
| 1728422580 | 1.31 | -0.08 | -5.76 | 1.3899999 | 1.41 | 1.3 | 31005 |
| 1728336000 | 1.3899999 | -0.06 | -4.14 | 1.4299 | 1.4299 | 1.32 | 18157 |
| 1728077220 | 1.45 | 0.05 | 3.57 | 1.45 | 1.45 | 1.45 | 72200 |
| 1727990760 | 1.4 | 0.05 | 3.70 | 1.34 | 1.4 | 1.34 | 7833 |
| 1727904000 | 1.35 | -0.06 | -4.26 | 1.41 | 1.41 | 1.342 | 52416 |
| 1727818140 | 1.41 | -0.04 | -2.76 | 1.415 | 1.415 | 1.41 | 40700 |
| 1727731380 | 1.45 | -0.06 | -3.66 | 1.45 | 1.45 | 1.45 | 1517 |
| 1727472600 | 1.5051 | 0 | 0.00 | 1.5051 | 1.5051 | 1.5051 | 0 |
| 1727386200 | 1.5051 | -0.01 | -0.56 | 1.5051 | 1.5051 | 1.5051 | 350 |
| 1727299200 | 1.5135 | -0.07 | -4.21 | 1.5049999 | 1.5135 | 1.5049999 | 2500 |
| 1727212800 | 1.58 | 0.17 | 12.06 | 1.5069999 | 1.66 | 1.4893 | 263807 |
| 1727126940 | 1.41 | -0.36 | -20.34 | 1.41 | 1.53 | 1.2604 | 145178 |
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
