Hot Features
プレミアム
CK Asset Holdings Ltd (PK) (CHKGF)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | 0 | 5.94 | 5.94 | 5.94 | 307 | 5.94 | CS |
| 4 | -0.7575 | -11.3101903695 | 6.6975 | 6.6975 | 5.94 | 5831 | 6.0781301 | CS |
| 12 | 0.295 | 5.2258635961 | 5.645 | 6.805 | 5.645 | 18920 | 6.2892621 | CS |
| 26 | 1.21 | 25.5813953488 | 4.73 | 6.805 | 4.73 | 9720 | 6.27728321 | CS |
| 52 | 1.18 | 24.7899159664 | 4.76 | 6.805 | 4.19 | 5879 | 6.17074178 | CS |
| 156 | 0.3 | 5.31914893617 | 5.64 | 6.805 | 3.37 | 8457 | 4.78374454 | CS |
| 260 | -0.745 | -11.1443530292 | 6.685 | 7.249 | 3.37 | 7777 | 5.45485027 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781040540 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1780954140 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1780694940 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1780608540 | 5.94 | -0.13 | -2.16 | 5.94 | 5.94 | 5.94 | 307 |
| 1780522080 | 6.07096 | 0 | 0.00 | 6.07096 | 6.07096 | 6.07096 | 0 |
| 1780435680 | 6.07096 | 0 | 0.00 | 6.07096 | 6.07096 | 6.07096 | 0 |
| 1780349280 | 6.07096 | 0 | 0.00 | 6.07096 | 6.07096 | 6.07096 | 0 |
| 1780090080 | 6.07096 | 0.07 | 1.18 | 6.07096 | 6.07096 | 6.07096 | 28042 |
| 1780003320 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1779916920 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1779830520 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1779484920 | 6 | -0.42 | -6.55 | 6 | 6 | 6 | 198 |
| 1779398940 | 6.4204 | 0 | 0.00 | 6.4204 | 6.4204 | 6.4204 | 0 |
| 1779312540 | 6.4204 | 0 | 0.00 | 6.4204 | 6.4204 | 6.4204 | 0 |
| 1779226140 | 6.4204 | 0 | 0.00 | 6.4204 | 6.4204 | 6.4204 | 0 |
| 1779139740 | 6.4204 | -0.28 | -4.14 | 6.4204 | 6.4204 | 6.4204 | 429 |
| 1778880180 | 6.6975 | 0 | 0.00 | 6.6975 | 6.6975 | 6.6975 | 0 |
| 1778793780 | 6.6975 | 0 | 0.00 | 6.6975 | 6.6975 | 6.6975 | 0 |
| 1778707380 | 6.6975 | -0.11 | -1.58 | 6.6975 | 6.6975 | 6.6975 | 181 |
| 1778620800 | 6.805 | 0 | 0.00 | 6.805 | 6.805 | 6.805 | 0 |
| 1778534400 | 6.805 | 0 | 0.00 | 6.805 | 6.805 | 6.805 | 0 |
| 1778275200 | 6.805 | 0.26 | 3.89 | 6.805 | 6.805 | 6.805 | 193 |
| 1778188920 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1778102520 | 6.55 | 0.43 | 7.03 | 6.55 | 6.55 | 6.55 | 468 |
| 1778016600 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1777930200 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1777671000 | 6.12 | -0.21 | -3.34 | 6.12 | 6.12 | 6.12 | 0 |
| 1777584540 | 6.331194 | 0 | 0.00 | 6.331194 | 6.331194 | 6.331194 | 0 |
| 1777498140 | 6.331194 | 0.21 | 3.45 | 6.331194 | 6.331194 | 6.331194 | 229000 |
| 1777411800 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1777325400 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1777066140 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1776979740 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1776893340 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1776806940 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1776720540 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1776461340 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1776374940 | 6.12 | 0.28 | 4.87 | 6.12 | 6.12 | 6.12 | 299 |
| 1776288540 | 5.836 | 0 | 0.00 | 5.836 | 5.836 | 5.836 | 0 |
| 1776202140 | 5.836 | 0.19 | 3.38 | 5.836 | 5.836 | 5.836 | 500 |
| 1776115560 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1775856360 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1775769960 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1775683560 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1775597160 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1775510760 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1775165160 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1775078760 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1774992360 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1774905960 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1774646760 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1774560360 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1774473960 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1774387560 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1774301160 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1774041960 | 5.6449999 | -0.45 | -7.31 | 5.6449999 | 5.6449999 | 5.6449999 | 5263 |
| 1773955740 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1773869340 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1773782940 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1773696540 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1773437340 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1773350940 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1773264540 | 6.09 | -0.05 | -0.81 | 6.09 | 6.09 | 6.09 | 360 |
| 1773129600 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
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。
