
Bank of Communications Company Ltd (PK) (BCMXY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0.6875 | 3.38461538462 | 20.3125 | 21.3 | 20.3125 | 624 | 20.53329548 | DR |
12 | 2.5 | 13.5135135135 | 18.5 | 21.3 | 18 | 411 | 20.11198394 | DR |
26 | 2.7 | 14.7540983607 | 18.3 | 21.3 | 15.39 | 418 | 19.12374188 | DR |
52 | 4.7791 | 29.4626068837 | 16.2209 | 21.3 | 15.39 | 472 | 18.90348867 | DR |
156 | 3.38 | 19.1827468785 | 17.62 | 21.3 | 12.25 | 446 | 16.82525186 | DR |
260 | 5.55 | 35.9223300971 | 15.45 | 21.3 | 12 | 593 | 15.97483096 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739917200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1739571600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1739485200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1739398800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1739312400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1739226000 | 21 | 0.4 | 1.94 | 21 | 21 | 21 | 123 |
1738966800 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1738880400 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1738794000 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1738707600 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1738621200 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
1738362000 | 20.6 | -0.4 | -1.90 | 20.6 | 20.6 | 20.6 | 101 |
1738276080 | 21 | 0.5 | 2.44 | 21 | 21 | 21 | 102 |
1738189680 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
1738103280 | 20.5 | -0.3 | -1.44 | 21.3 | 21.3 | 20.5 | 3056 |
1738016820 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
1737757620 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
1737671220 | 20.8 | 0.49 | 2.40 | 20.8 | 20.8 | 20.8 | 143 |
1737584640 | 20.3125 | 0.31 | 1.56 | 20.3125 | 20.3125 | 20.3125 | 218 |
1737498180 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1737152580 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1737066180 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1736979780 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1736893380 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1736806980 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1736547780 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1736374980 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1736288580 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1736202180 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1735942980 | 20 | -0.04 | -0.20 | 20 | 20 | 20 | 558 |
1735856820 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
1735684020 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
1735597620 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
1735338420 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
1735252020 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 492 |
1735078800 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
1734992400 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
1734733200 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 260 |
1734646800 | 20.04 | 1.07 | 5.64 | 20.04 | 20.04 | 20.04 | 139 |
1734560940 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
1734474540 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
1734388140 | 18.97 | 0.97 | 5.39 | 18.97 | 18.97 | 18.97 | 187 |
1734128940 | 18 | -1.33 | -6.88 | 18 | 18 | 18 | 171 |
1734042000 | 19.33 | 0 | 0.00 | 19.33 | 19.33 | 19.33 | 0 |
1733955600 | 19.33 | 0 | 0.00 | 19.33 | 19.33 | 19.33 | 0 |
1733869200 | 19.33 | 0 | 0.00 | 19.33 | 19.33 | 19.33 | 0 |
1733782800 | 19.33 | -0.3 | -1.54 | 19.33 | 19.33 | 19.33 | 166 |
1733523900 | 19.6332 | 0 | 0.00 | 19.6332 | 19.6332 | 19.6332 | 0 |
1733437500 | 19.6332 | 1.54 | 8.53 | 19.6332 | 19.6332 | 19.6332 | 105 |
1733351340 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
1733264940 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
1733178540 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
1732919340 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
1732746540 | 18.09 | -0.38 | -2.03 | 18.5 | 18.5 | 18.09 | 344 |
1732660140 | 18.465 | 0.36 | 2.02 | 18.465 | 18.465 | 18.465 | 131 |
1732573560 | 18.1 | 0.19 | 1.06 | 18 | 18.1 | 18 | 544 |
1732314000 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
1732227600 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
1732141200 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
1732054800 | 17.91 | -2.13 | -10.63 | 17.95 | 17.95 | 17.91 | 761 |
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