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 | -0.69 | -6.54028436019 | 10.55 | 11.4 | 9.451 | 2528 | 10.19396005 | DR |
| 4 | -0.59 | -5.64593301435 | 10.45 | 11.4 | 9.21 | 3145 | 10.09362262 | DR |
| 12 | 1.55 | 18.6522262335 | 8.31 | 11.4 | 7.03 | 6101 | 8.40071171 | DR |
| 26 | 1.55 | 18.6522262335 | 8.31 | 11.4 | 7.03 | 7875 | 8.38755407 | DR |
| 52 | 1.545 | 18.5808779314 | 8.315 | 11.4 | 7.03 | 6731 | 8.55095476 | DR |
| 156 | -1.4006 | -12.4380583628 | 11.2606 | 11.87 | 6.55 | 7726 | 9.52611086 | DR |
| 260 | -2.195 | -18.20821236 | 12.055 | 17.2 | 6.55 | 6513 | 10.06101275 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 9.86 | -0.12 | -1.20 | 9.451 | 9.86 | 9.451 | 569 |
| 1780608540 | 9.98 | -1.17 | -10.49 | 9.98 | 9.98 | 9.98 | 1620 |
| 1780522140 | 11.15 | 1.3 | 13.14 | 10.325 | 11.15 | 10.325 | 508 |
| 1780435740 | 9.855 | -0.43 | -4.13 | 9.85 | 11.4 | 9.85 | 1893 |
| 1780349340 | 10.28 | 0.08 | 0.78 | 10.55 | 11.049 | 10.28 | 8050 |
| 1780090080 | 10.2 | 0.55 | 5.70 | 9.935 | 10.42 | 9.935 | 6619 |
| 1780003320 | 9.65 | -0.22 | -2.23 | 9.779 | 10.08 | 9.22 | 11265 |
| 1779917340 | 9.8699999 | 0.1 | 1.02 | 9.21 | 9.8699999 | 9.21 | 2829 |
| 1779830940 | 9.77 | -0.08 | -0.76 | 10.01 | 10.01 | 9.3 | 3247 |
| 1779484920 | 9.845 | -0.02 | -0.15 | 10.27 | 10.27 | 9.845 | 2851 |
| 1779398880 | 9.86 | -0.28 | -2.76 | 9.45 | 9.86 | 9.45 | 1202 |
| 1779312300 | 10.14 | 0.01 | 0.05 | 9.66 | 10.27 | 9.66 | 2801 |
| 1779225660 | 10.135 | -0.07 | -0.64 | 10.135 | 10.135 | 10.135 | 760 |
| 1779139740 | 10.2 | -0.01 | -0.10 | 10.155 | 10.95 | 10.155 | 4810 |
| 1778880300 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1778793900 | 10.21 | -0.56 | -5.20 | 10.21 | 10.21 | 10.21 | 544 |
| 1778707380 | 10.77 | 0.07 | 0.65 | 10.77 | 10.79 | 10.77 | 2865 |
| 1778621340 | 10.7 | -0.45 | -4.04 | 10.7 | 10.7 | 10.7 | 3088 |
| 1778534940 | 11.15 | 0.72 | 6.90 | 10.45 | 11.15 | 10.45 | 1090 |
| 1778275200 | 10.43 | 0.86 | 8.93 | 10.43 | 10.43 | 10.43 | 292 |
| 1778188800 | 9.575 | -0.21 | -2.10 | 9.8 | 9.8 | 9.53 | 14494 |
| 1778102520 | 9.78 | 0.9 | 10.14 | 9.59 | 9.7899999 | 9.59 | 23964 |
| 1778016000 | 8.88 | 0.14 | 1.60 | 9.36 | 9.36 | 8.875 | 4147 |
| 1777930140 | 8.74 | 0.2 | 2.34 | 8.75 | 8.77 | 8.695 | 8295 |
| 1777671000 | 8.5399999 | 0.03 | 0.38 | 8.46 | 8.5399999 | 8.46 | 581 |
| 1777584540 | 8.5079999 | 0.17 | 2.08 | 8.475 | 8.55 | 8.475 | 4400 |
| 1777498140 | 8.335 | 1.02 | 13.87 | 8.6 | 8.74 | 8.2899999 | 34270 |
| 1777411800 | 7.32 | -0.58 | -7.34 | 7.32 | 7.32 | 7.32 | 1126 |
| 1777325400 | 7.9 | -0.05 | -0.63 | 7.83 | 7.9 | 7.83 | 12548 |
| 1777065780 | 7.95 | -0.01 | -0.13 | 8.3005 | 8.3005 | 7.95 | 972 |
| 1776979740 | 7.96 | -0.13 | -1.61 | 7.538 | 7.97 | 7.538 | 3137 |
| 1776893280 | 8.09 | 0.11 | 1.38 | 7.9 | 8.09 | 7.9 | 3472 |
| 1776806940 | 7.98 | -0.52 | -6.12 | 7.99 | 8.1556 | 7.98 | 1141 |
| 1776720540 | 8.5 | 0.4 | 4.92 | 7.8472 | 8.5 | 7.58 | 4009 |
| 1776460800 | 8.1015 | -0.13 | -1.59 | 8.055 | 8.1015 | 8.055 | 725 |
| 1776374940 | 8.232 | -0.02 | -0.22 | 7.7508 | 8.39 | 7.7508 | 12214 |
| 1776288540 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1776202140 | 8.25 | 0.56 | 7.28 | 8.25 | 8.25 | 8.25 | 578 |
| 1776115740 | 7.69 | 0.08 | 1.05 | 7.625 | 8.1 | 7.454 | 13720 |
| 1775856000 | 7.61 | 0.15 | 2.01 | 7.635 | 7.7784 | 7.61 | 2211 |
| 1775770140 | 7.46 | -0.02 | -0.20 | 7.8238 | 7.8238 | 7.15 | 3043 |
| 1775683500 | 7.475 | 0.32 | 4.55 | 7.379 | 7.695 | 7.379 | 2044 |
| 1775596800 | 7.15 | -0.21 | -2.89 | 7.44 | 7.45 | 7.15 | 14655 |
| 1775510940 | 7.363 | -0.21 | -2.73 | 7.15 | 7.505 | 7.15 | 2753 |
| 1775164920 | 7.57 | -0.05 | -0.59 | 7.5 | 7.57 | 7.5 | 745 |
| 1775078400 | 7.615 | 0.12 | 1.53 | 7.61 | 7.615 | 7.61 | 23839 |
| 1774992540 | 7.5 | 0.46 | 6.50 | 7.395 | 7.5 | 7.395 | 3372 |
| 1774906080 | 7.042 | -0.03 | -0.40 | 7.44 | 7.44 | 7.042 | 16905 |
| 1774646940 | 7.07 | -0.01 | -0.14 | 7.5504 | 7.62 | 7.03 | 10094 |
| 1774560480 | 7.08 | -0.3 | -4.10 | 7.525 | 7.54 | 7.08 | 4575 |
| 1774473900 | 7.3824 | -0.24 | -3.18 | 8 | 8 | 7.12 | 10430 |
| 1774387560 | 7.625 | -0.31 | -3.86 | 7.79 | 8 | 7.6 | 13938 |
| 1774300800 | 7.931 | 0.18 | 2.34 | 7.7584 | 8.01 | 7.16 | 14920 |
| 1774041960 | 7.75 | -0.33 | -4.08 | 7.954 | 8.24 | 7.75 | 8378 |
| 1773955740 | 8.08 | -0.27 | -3.25 | 7.9 | 8.08 | 7.9 | 2235 |
| 1773869340 | 8.3516 | -0.35 | -4.00 | 8.3516 | 8.3516 | 8.3516 | 347 |
| 1773782700 | 8.6992 | 0.35 | 4.18 | 8.53 | 8.6992 | 8.53 | 1334 |
| 1773696120 | 8.35 | 0.01 | 0.12 | 8.31 | 8.4792 | 7.93 | 5169 |
| 1773437340 | 8.34 | 0.09 | 1.09 | 8.3 | 8.56 | 7.93 | 17639 |
| 1773350400 | 8.25 | -0.32 | -3.73 | 8.3 | 8.35 | 8.15 | 13711 |
| 1773264540 | 8.57 | -0.03 | -0.35 | 8.83 | 8.83 | 8.57 | 1567 |
| 1773178080 | 8.6 | -0.03 | -0.35 | 8.41 | 8.6 | 8.41 | 1548 |
| 1773091740 | 8.63 | -0.1 | -1.17 | 8.47 | 8.69 | 8.3 | 2424 |
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
メールアドレスで登録
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。
