Hot Features
プレミアム
China Mengniu Dairy Company Ltd (PK) (CIADY)
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 | -0.0517 | -0.250950164307 | 20.6017 | 21.68 | 20.45 | 4867 | 20.87587409 | DR |
| 4 | -1.285 | -5.88504694298 | 21.835 | 21.84 | 19.8 | 4039 | 20.66583479 | DR |
| 12 | -1.8035 | -8.06808777149 | 22.3535 | 22.9199 | 19.8 | 4928 | 21.44296123 | DR |
| 26 | 0.64 | 3.21446509292 | 19.91 | 24.05 | 19 | 6678 | 20.8339172 | DR |
| 52 | -0.005 | -0.0243249817563 | 20.555 | 24.05 | 17.81 | 9452 | 19.73354389 | DR |
| 156 | -17.79 | -46.4006259781 | 38.34 | 38.98 | 15.06 | 18622 | 22.85164265 | DR |
| 260 | -39.725 | -65.9062629614 | 60.275 | 66.26 | 15.06 | 15876 | 30.34385545 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782854880 | 20.48 | -0.81 | -3.80 | 20.45 | 20.585 | 20.45 | 7138 |
| 1782768300 | 21.29 | -0.02 | -0.09 | 21.49 | 21.49 | 21.29 | 4048 |
| 1782509280 | 21.31 | 0.26 | 1.24 | 21.27 | 21.68 | 21.27 | 2618 |
| 1782422460 | 21.05 | 0.44 | 2.13 | 21.07 | 21.26 | 21.05 | 6392 |
| 1782336000 | 20.61 | 0.14 | 0.68 | 20.6017 | 20.6445 | 20.559 | 4138 |
| 1782250140 | 20.471 | 0.26 | 1.29 | 20.49 | 20.53 | 20.45 | 8024 |
| 1782163500 | 20.21 | 0.4 | 2.04 | 20.2227 | 20.275 | 20.21 | 7525 |
| 1781818140 | 19.806 | -0.17 | -0.84 | 19.826 | 19.84 | 19.8 | 4383 |
| 1781731740 | 19.9745 | -0.78 | -3.74 | 20.13 | 20.165 | 19.963 | 4697 |
| 1781645340 | 20.75 | 0.06 | 0.29 | 20.79 | 20.8 | 20.71 | 3486 |
| 1781558940 | 20.69 | -0.45 | -2.14 | 20.7327 | 20.7573 | 20.69 | 3642 |
| 1781299740 | 21.142 | -0.01 | -0.04 | 21.2 | 21.2 | 21.142 | 1132 |
| 1781213220 | 21.15 | 0.09 | 0.42 | 21.03 | 21.23 | 21.03 | 4109 |
| 1781126940 | 21.0624 | 0.08 | 0.39 | 21.072 | 21.1013 | 21.0487 | 1777 |
| 1781040540 | 20.98 | 0.14 | 0.65 | 21.5 | 21.65 | 20.98 | 5889 |
| 1780954140 | 20.845 | 0.74 | 3.71 | 20.84 | 20.95 | 20.8375 | 4008 |
| 1780694940 | 20.1 | -1.53 | -7.07 | 20.1455 | 20.17 | 20.02 | 2000 |
| 1780608540 | 21.629 | -0.21 | -0.97 | 21.524 | 21.629 | 21.524 | 856 |
| 1780522140 | 21.84 | -0.03 | -0.14 | 21.835 | 21.84 | 21.83365 | 871 |
| 1780435740 | 21.87 | 0.05 | 0.22 | 21.9028 | 21.9132 | 21.87 | 1419 |
| 1780349340 | 21.8216 | 0.27 | 1.26 | 21.7725 | 21.8216 | 21.7725 | 892 |
| 1780090080 | 21.55 | 0.27 | 1.27 | 21.5975 | 21.66 | 21.53 | 2700 |
| 1780003320 | 21.28 | 0.33 | 1.56 | 21.232 | 21.28 | 21.04 | 1257 |
| 1779917340 | 20.9525 | -0.29 | -1.37 | 20.9227 | 20.9525 | 20.9227 | 1346 |
| 1779830940 | 21.2425 | 0.08 | 0.39 | 21.205 | 21.2425 | 21.205 | 709 |
| 1779484920 | 21.16 | -1.08 | -4.85 | 21.27 | 21.27 | 21.16 | 23959 |
| 1779398880 | 22.2375 | 0.14 | 0.62 | 22.146 | 22.33 | 22.146 | 1222 |
| 1779312300 | 22.1 | 0.05 | 0.23 | 22.24 | 22.29 | 21.39 | 5346 |
| 1779225660 | 22.05 | 0.46 | 2.13 | 22.0805 | 22.094 | 22.05 | 2264 |
| 1779139740 | 21.59 | -0.91 | -4.04 | 22.1 | 22.1 | 21.59 | 990 |
| 1778880000 | 22.5 | 0.08 | 0.36 | 22.531 | 22.5414 | 22.5 | 1265 |
| 1778793900 | 22.42 | -0.05 | -0.22 | 22.5 | 22.5 | 22.42 | 21872 |
| 1778707380 | 22.47 | 0.11 | 0.49 | 22.51 | 22.56 | 22.47 | 2971 |
| 1778621340 | 22.36 | -0.04 | -0.18 | 22.365 | 22.365 | 22.29 | 2545 |
| 1778534940 | 22.4 | 0.19 | 0.86 | 22.46 | 22.46 | 22.4 | 3482 |
| 1778275200 | 22.21 | 0.23 | 1.05 | 22.2215 | 22.28 | 22.196 | 2152 |
| 1778188800 | 21.98 | 0.09 | 0.42 | 22 | 22.1045 | 21.98 | 4494 |
| 1778102520 | 21.8885 | -0.16 | -0.71 | 21.9 | 21.92 | 21.8885 | 566 |
| 1778016000 | 22.0445 | 0.07 | 0.34 | 22.0918 | 22.0918 | 22.0445 | 902 |
| 1777930140 | 21.97 | -0.31 | -1.37 | 21.955 | 21.97 | 21.955 | 1020 |
| 1777671000 | 22.275 | 0.04 | 0.16 | 22.315 | 22.315 | 22.275 | 1897 |
| 1777584540 | 22.24 | 1.15 | 5.45 | 22.08 | 22.29 | 22.08 | 8292 |
| 1777498140 | 21.09 | 0.05 | 0.26 | 21.155 | 21.19 | 21.08 | 2289 |
| 1777411800 | 21.035 | -0.11 | -0.52 | 21.07 | 21.07 | 21.0112 | 3229 |
| 1777325400 | 21.144 | -0.16 | -0.73 | 21.32 | 21.36 | 21.09 | 1594 |
| 1777065780 | 21.3 | 0.7 | 3.40 | 20.89 | 21.3 | 20.5784 | 1618 |
| 1776979740 | 20.6 | -0.21 | -0.99 | 20.39 | 20.77 | 20.39 | 14379 |
| 1776893280 | 20.805 | -0.17 | -0.79 | 20.65 | 20.805 | 20.24 | 3716 |
| 1776806940 | 20.97 | -0.62 | -2.86 | 21.01 | 21.09 | 20.92 | 18280 |
| 1776720540 | 21.5875 | -0.15 | -0.70 | 21.34 | 21.74 | 21.09 | 6502 |
| 1776460800 | 21.74 | 0.06 | 0.28 | 21.34 | 21.7402 | 21.34 | 4146 |
| 1776374940 | 21.68 | -0.14 | -0.64 | 21.4 | 21.68 | 21.3792 | 3044 |
| 1776288360 | 21.82 | 0.01 | 0.05 | 21.8 | 22.16 | 21.76 | 2567 |
| 1776202140 | 21.81 | -0.09 | -0.41 | 22.04 | 22.4 | 21.78 | 6122 |
| 1776115740 | 21.9 | -0.17 | -0.77 | 22.5 | 22.5 | 21.9 | 18073 |
| 1775856000 | 22.07 | -0.23 | -1.03 | 22.3 | 22.3 | 21.75 | 2764 |
| 1775770140 | 22.3 | -0.4 | -1.76 | 22.51 | 22.9199 | 22.2655 | 22925 |
| 1775683500 | 22.7 | -0.57 | -2.45 | 22.3535 | 22.7 | 22.178 | 4292 |
| 1775596800 | 23.27 | 0.07 | 0.30 | 22.825 | 23.27 | 22.51 | 12698 |
| 1775510940 | 23.2 | 0.79 | 3.54 | 22.88 | 23.2 | 22.5 | 4548 |
| 1775164920 | 22.4074 | 0.19 | 0.84 | 22.83 | 23.26 | 22.4074 | 4382 |
| 1775078400 | 22.22 | -0.18 | -0.80 | 22.67 | 24.05 | 22.22 | 3711 |
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。
