Hot Features
プレミアム
China Merchants Bank Company Ltd (PK) (CIHKY)
USOTC
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.194 | -5.06146672319 | 23.59 | 23.7 | 22.3 | 57490 | 22.98992559 | DR |
| 4 | -2.759 | -10.9679984099 | 25.155 | 26.7 | 22.3 | 36526 | 23.91539622 | DR |
| 12 | 2.396 | 11.98 | 20 | 31.17 | 18.2 | 60196 | 24.87370128 | DR |
| 26 | -0.2241 | -0.990711800567 | 22.6201 | 31.17 | 18.2 | 44330 | 23.68128504 | DR |
| 52 | 3.8959 | 21.0588050875 | 18.5001 | 31.17 | 15.574 | 64552 | 20.02167812 | DR |
| 156 | -16.824 | -42.896481387 | 39.22 | 45.05 | 15.574 | 61221 | 24.36355333 | DR |
| 260 | -1.954 | -8.02464065708 | 24.35 | 46.46 | 15.574 | 49092 | 26.34983163 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 22.396 | -0.51 | -2.24 | 22.65 | 22.77 | 22.3101 | 67925 |
| 1732227900 | 22.91 | -0.36 | -1.55 | 22.91 | 23.0499 | 22.7501 | 110116 |
| 1732141740 | 23.27 | 0.09 | 0.39 | 23.27 | 23.31 | 23.1701 | 44675 |
| 1732054800 | 23.18 | -0.5 | -2.11 | 22.3 | 23.58 | 22.3 | 16083 |
| 1731968640 | 23.68 | 0.24 | 1.02 | 23.59 | 23.7 | 23.56 | 48653 |
| 1731709260 | 23.44 | -0.42 | -1.76 | 23.38 | 23.6 | 23.25 | 41979 |
| 1731622800 | 23.86 | 0.17 | 0.72 | 23.82 | 24.2904 | 23.45 | 31493 |
| 1731536760 | 23.69 | -0.15 | -0.63 | 23.797 | 23.797 | 23.66 | 31494 |
| 1731450480 | 23.84 | -0.67 | -2.73 | 24.07 | 24.2885 | 23.63 | 26063 |
| 1731363600 | 24.51 | -0.06 | -0.24 | 24.5705 | 24.5899 | 24.47 | 18111 |
| 1731104400 | 24.57 | -1.58 | -6.03 | 24.7925 | 24.929 | 24.308 | 57550 |
| 1731018540 | 26.146 | 1.5 | 6.07 | 26.7 | 26.7 | 25.95 | 29582 |
| 1730931600 | 24.65 | -0.99 | -3.86 | 24.816 | 25.89 | 24.1179 | 9623 |
| 1730845680 | 25.6395 | 0.92 | 3.72 | 25.5305 | 25.75 | 25.4773 | 17663 |
| 1730759160 | 24.72 | 0.34 | 1.39 | 24.52 | 24.89 | 24.52 | 23652 |
| 1730496420 | 24.38 | -0.08 | -0.33 | 24.705 | 24.927 | 24.3375 | 28265 |
| 1730409780 | 24.46 | -0.02 | -0.08 | 24.47 | 24.56 | 24.2315 | 32055 |
| 1730323500 | 24.48 | -0.32 | -1.29 | 25.009 | 25.44 | 24.44 | 40597 |
| 1730237280 | 24.8 | -0.66 | -2.59 | 24.782 | 25.29 | 24.33 | 19005 |
| 1730150880 | 25.46 | 0.29 | 1.15 | 25.155 | 25.46 | 25.155 | 35926 |
| 1729891500 | 25.17 | -0.23 | -0.91 | 24.49 | 25.44 | 24.49 | 50729 |
| 1729805160 | 25.4 | -0.03 | -0.12 | 25.088 | 25.9399 | 24.52 | 19025 |
| 1729718940 | 25.43 | -0.14 | -0.55 | 25.7695 | 25.7695 | 25.35 | 20931 |
| 1729632300 | 25.57 | 0.29 | 1.15 | 25.405 | 25.67 | 25.405 | 23576 |
| 1729545600 | 25.28 | -0.62 | -2.39 | 25.526 | 25.526 | 24.8815 | 22037 |
| 1729286400 | 25.9 | 1.23 | 4.99 | 26.39 | 26.39 | 25.71 | 26651 |
| 1729200000 | 24.67 | -1.08 | -4.19 | 24.702 | 25 | 24.4101 | 177903 |
| 1729113960 | 25.75 | 1.35 | 5.53 | 25.7 | 25.94 | 25.653 | 34271 |
| 1729027680 | 24.4 | -1.61 | -6.19 | 26.01 | 26.01 | 24.35 | 41747 |
| 1728941220 | 26.009 | 0.31 | 1.20 | 26.12 | 26.5095 | 25.62 | 22365 |
| 1728681900 | 25.7 | 0.2 | 0.78 | 25.97 | 25.97 | 24.88 | 83727 |
| 1728595560 | 25.5 | 0.34 | 1.35 | 25.97 | 25.97 | 25.31 | 32511 |
| 1728508800 | 25.16 | -0.48 | -1.87 | 24.61 | 25.42 | 24.57 | 45667 |
| 1728422580 | 25.64 | -5.46 | -17.56 | 26.06 | 27.86 | 24.74 | 135846 |
| 1728336000 | 31.1 | 1.41 | 4.75 | 30.5 | 31.17 | 29.96 | 377933 |
| 1728077220 | 29.69 | 0.87 | 3.02 | 29.5 | 29.79 | 29.33 | 258601 |
| 1727990760 | 28.82 | 0.38 | 1.34 | 29.86 | 29.86 | 28.4 | 40559 |
| 1727904000 | 28.44 | 3.57 | 14.35 | 27.8 | 28.44 | 27.52 | 110701 |
| 1727818140 | 24.87 | 0.85 | 3.54 | 24.01 | 24.9 | 24.01 | 26383 |
| 1727731380 | 24.02 | -0.71 | -2.87 | 24.6996 | 24.6996 | 24.02 | 76123 |
| 1727472000 | 24.73 | -0.26 | -1.04 | 24.12 | 24.91 | 24.12 | 343688 |
| 1727386200 | 24.99 | 1.73 | 7.44 | 25.26 | 25.5 | 24.5501 | 74804 |
| 1727299200 | 23.26 | 0.08 | 0.35 | 23.36 | 23.4199 | 23.095 | 54873 |
| 1727212800 | 23.18 | 3.14 | 15.67 | 22.1 | 23.36 | 21.8 | 156163 |
| 1727126940 | 20.04 | 0.4 | 2.06 | 19.745 | 20.17 | 19.745 | 23346 |
| 1726867200 | 19.636 | 0.04 | 0.18 | 19.885 | 19.885 | 19.57 | 15951 |
| 1726781220 | 19.6 | 0.54 | 2.83 | 19.605 | 19.62 | 19.29 | 31337 |
| 1726694460 | 19.06 | -0.15 | -0.78 | 18.884 | 19.2899 | 18.884 | 40869 |
| 1726608240 | 19.21 | 0.4 | 2.13 | 19.06 | 19.3776 | 19.06 | 40153 |
| 1726521720 | 18.81 | -0.09 | -0.48 | 18.7701 | 19.3899 | 18.7701 | 165563 |
| 1726262940 | 18.9 | 0.35 | 1.89 | 19.18 | 19.18 | 18.8 | 24715 |
| 1726176540 | 18.55 | -0.17 | -0.88 | 18.673 | 18.73 | 18.44 | 20247 |
| 1726090140 | 18.715 | 0.36 | 1.93 | 18.2 | 18.74 | 18.2 | 57233 |
| 1726003500 | 18.36 | -0.33 | -1.77 | 18.5 | 18.975 | 18.29 | 34863 |
| 1725917160 | 18.6905 | -0.38 | -1.99 | 18.926 | 19.3899 | 18.5901 | 24346 |
| 1725658020 | 19.07 | -0.24 | -1.24 | 19.565 | 19.565 | 19.07 | 13757 |
| 1725571440 | 19.31 | -0.69 | -3.45 | 19.65 | 19.65 | 19.3001 | 28037 |
| 1725485040 | 20 | 0.21 | 1.06 | 19.97 | 20.02 | 19.89 | 22717 |
| 1725398880 | 19.79 | -0.73 | -3.56 | 20 | 20 | 19.79 | 21091 |
| 1725053340 | 20.52 | -0.69 | -3.25 | 20.02 | 21.0199 | 20.02 | 39217 |
| 1724966400 | 21.21 | -0.68 | -3.11 | 19.9901 | 21.82 | 19.9901 | 19113 |
| 1724880360 | 21.89 | -0.03 | -0.14 | 21.5001 | 21.9977 | 21.5001 | 5732 |
| 1724794080 | 21.92 | 0.37 | 1.72 | 22 | 22.11 | 21.72 | 42816 |
| 1724707740 | 21.55 | -0.04 | -0.19 | 21.513 | 21.7899 | 21.29 | 146611 |
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
