Hot Features
プレミアム
China Overseas Land and Investment Ltd (PK) (CAOVY)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.295 | -3.38885697875 | 8.705 | 8.77 | 8 | 6110 | 8.60726198 | DR |
| 4 | -1.17 | -12.2129436326 | 9.58 | 10.55 | 8 | 4680 | 9.1013239 | DR |
| 12 | 0.665 | 8.58618463525 | 7.745 | 11.87 | 6.55 | 32404 | 11.03739322 | DR |
| 26 | -1.46 | -14.7922998987 | 9.87 | 11.87 | 6.55 | 19217 | 10.55751542 | DR |
| 52 | -1.29 | -13.2989690722 | 9.7 | 11.87 | 6.55 | 11754 | 10.0748089 | DR |
| 156 | -3.24 | -27.8111587983 | 11.65 | 17.2 | 6.55 | 7546 | 10.74059164 | DR |
| 260 | -8.84 | -51.2463768116 | 17.25 | 19.94 | 6.55 | 14061 | 12.45142403 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 8.41 | 0.12 | 1.45 | 8 | 8.41 | 8 | 3839 |
| 1732228140 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1732141740 | 8.2899999 | -0.48 | -5.42 | 8.76 | 8.76 | 8.2899999 | 1173 |
| 1732054800 | 8.765 | 0.11 | 1.21 | 8.6199999 | 8.77 | 8.6199999 | 998 |
| 1731968640 | 8.66 | 0 | 0.00 | 8.705 | 8.73 | 8.51 | 18431 |
| 1731709260 | 8.66 | -0.17 | -1.93 | 8.78 | 9.13 | 8.61 | 15836 |
| 1731622800 | 8.83 | -0.44 | -4.75 | 8.84 | 8.8699999 | 8.78 | 6235 |
| 1731536760 | 9.27 | 0.16 | 1.76 | 9.21 | 9.27 | 8.98 | 15766 |
| 1731450480 | 9.11 | -0.15 | -1.62 | 9.11 | 9.11 | 9.11 | 461 |
| 1731363600 | 9.26 | -0.42 | -4.34 | 9.35 | 9.35 | 9.26 | 3714 |
| 1731104400 | 9.68 | -0.87 | -8.25 | 9.65 | 9.73 | 9.55 | 1518 |
| 1731018540 | 10.55 | 0.51 | 5.08 | 10.37 | 10.55 | 10.37 | 906 |
| 1730931600 | 10.04 | 0.11 | 1.11 | 10.21 | 10.21 | 10.03 | 3051 |
| 1730845680 | 9.93 | 0.08 | 0.86 | 10.16 | 10.16 | 9.93 | 2295 |
| 1730759160 | 9.845 | -0.08 | -0.76 | 9.78 | 9.855 | 9.393 | 4547 |
| 1730496420 | 9.92 | 0 | 0.00 | 9.72 | 9.93 | 9.72 | 4177 |
| 1730409780 | 9.92 | 0.43 | 4.48 | 9.92 | 9.92 | 9.92 | 300 |
| 1730323500 | 9.4949999 | -0.15 | -1.50 | 9.4949999 | 9.4949999 | 9.4949999 | 258 |
| 1730237280 | 9.64 | -0.18 | -1.78 | 9.65 | 9.65 | 9.64 | 2644 |
| 1730150880 | 9.815 | 0.37 | 3.86 | 9.58 | 9.86 | 9.58 | 2766 |
| 1729891500 | 9.45 | -0.02 | -0.21 | 9.11 | 9.45 | 9.11 | 564 |
| 1729805160 | 9.47 | -0.23 | -2.37 | 9.365 | 9.6199999 | 9.365 | 2760 |
| 1729718940 | 9.7 | -0.24 | -2.41 | 9.52 | 9.75 | 9.52 | 13672 |
| 1729632300 | 9.94 | 0.17 | 1.74 | 10.22 | 10.22 | 9.705 | 20515 |
| 1729545600 | 9.77 | 0.23 | 2.43 | 10.07 | 10.07 | 9.72 | 1902 |
| 1729286400 | 9.5385 | 0.39 | 4.25 | 9.47 | 9.5385 | 9.435 | 5391 |
| 1729200000 | 9.15 | -0.87 | -8.68 | 9.355 | 9.6 | 9.15 | 889 |
| 1729113960 | 10.02 | 0.57 | 6.03 | 10.15 | 10.15 | 10.02 | 1146 |
| 1729027680 | 9.45 | -0.55 | -5.50 | 9.4149999 | 9.45 | 9.4149999 | 679 |
| 1728941220 | 10 | 0.47 | 4.93 | 10.225 | 10.4 | 10 | 3320 |
| 1728681900 | 9.53 | 0.02 | 0.21 | 9.71 | 9.71 | 9.41 | 2061 |
| 1728595560 | 9.51 | -0.15 | -1.51 | 9.51 | 9.68 | 9.51 | 923 |
| 1728508800 | 9.6562 | -0.01 | -0.14 | 9.5125 | 9.74 | 9.07 | 4519 |
| 1728422580 | 9.67 | -2.01 | -17.21 | 10.1 | 10.1 | 9.42 | 13652 |
| 1728336000 | 11.68 | 0.43 | 3.82 | 11.43 | 11.68 | 11.4 | 219847 |
| 1728077220 | 11.25 | 0.1 | 0.90 | 11.05 | 11.25 | 11.05 | 1359355 |
| 1727990760 | 11.15 | -0.71 | -5.99 | 11.75 | 11.75 | 11.15 | 4218 |
| 1727904000 | 11.86 | 1.63 | 15.88 | 11.87 | 11.87 | 11.54 | 17767 |
| 1727818140 | 10.235 | 0.06 | 0.64 | 10.06 | 10.2755 | 9.9735 | 1945 |
| 1727731380 | 10.17 | 0.64 | 6.72 | 9.799 | 10.175 | 9.799 | 1557 |
| 1727472600 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1727386200 | 9.53 | 1.33 | 16.22 | 9.25 | 9.65 | 9.25 | 1174 |
| 1727299200 | 8.2 | -0.19 | -2.26 | 8.2576 | 8.2576 | 8.2 | 516 |
| 1727212800 | 8.39 | 0.76 | 9.96 | 8.21 | 8.53 | 8.21 | 3225 |
| 1727126940 | 7.63 | 0.2 | 2.62 | 7.63 | 7.63 | 7.63 | 891 |
| 1726867200 | 7.435 | 0.19 | 2.55 | 7.415 | 7.435 | 6.78 | 1181 |
| 1726781220 | 7.25 | 0.14 | 1.97 | 6.87 | 7.3 | 6.87 | 4511 |
| 1726694460 | 7.11 | 0.56 | 8.55 | 6.89 | 7.12 | 6.64 | 6160 |
| 1726608240 | 6.55 | -0.51 | -7.16 | 6.9 | 7.18 | 6.55 | 2696 |
| 1726521720 | 7.055 | -0.03 | -0.35 | 7.04 | 7.65 | 7.02 | 3897 |
| 1726262940 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1726176540 | 7.08 | 0.07 | 1.00 | 7 | 7.11 | 6.94 | 1706 |
| 1726090140 | 7.01 | -0.16 | -2.16 | 7.205 | 7.205 | 7.01 | 1396 |
| 1726003500 | 7.165 | -0.31 | -4.15 | 7.165 | 7.17 | 6.69 | 1511 |
| 1725917160 | 7.475 | 0.04 | 0.61 | 7.108 | 7.98 | 7.108 | 2974 |
| 1725658020 | 7.43 | -0.32 | -4.07 | 7.43 | 7.43 | 7.43 | 521 |
| 1725571440 | 7.745 | 0.19 | 2.45 | 7.745 | 7.745 | 7.745 | 237 |
| 1725485040 | 7.56 | 0.1 | 1.34 | 7.315 | 7.56 | 7.25 | 11156 |
| 1725398880 | 7.46 | -0.56 | -6.92 | 7.745 | 7.755 | 7.46 | 5251 |
| 1725053340 | 8.015 | 0.49 | 6.44 | 8.015 | 8.28 | 7.983 | 16504 |
| 1724966400 | 7.53 | -0.08 | -1.05 | 7.77 | 8.03 | 7.53 | 2657 |
| 1724880360 | 7.61 | -0.63 | -7.65 | 7.46 | 7.61 | 7.4 | 5853 |
| 1724794080 | 8.24 | 0.47 | 6.05 | 7.78 | 8.24 | 7.78 | 2151 |
| 1724707740 | 7.77 | 0.04 | 0.52 | 7.925 | 8.2 | 7.77 | 23793 |
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
