Hot Features
プレミアム
Ck Hutchison Holdings Ltd (PK) (CKHUF)
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 | -0.03 | -0.602409638554 | 4.98 | 5.305 | 4.95 | 25427 | 5.29 | CS |
| 4 | -0.34 | -6.42722117202 | 5.29 | 5.415 | 4.95 | 5926 | 5.28603595 | CS |
| 12 | -0.2532 | -4.86623616236 | 5.2032 | 6.015 | 4.95 | 11870 | 5.396398 | CS |
| 26 | -0.2135 | -4.13479229205 | 5.1635 | 6.015 | 4.49 | 17157 | 4.89938964 | CS |
| 52 | -0.24 | -4.62427745665 | 5.19 | 6.015 | 4.49 | 21112 | 4.9993584 | CS |
| 156 | -1.77 | -26.3392857143 | 6.72 | 7.9 | 4.49 | 14999 | 5.62170043 | CS |
| 260 | -4.3 | -46.4864864865 | 9.25 | 9.85 | 4.49 | 18255 | 6.81476273 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 4.95 | -0.34 | -6.43 | 5.235 | 5.235 | 4.95 | 15788 |
| 1732227840 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1732141440 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1732055040 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1731968640 | 5.29 | 0.33 | 6.56 | 4.98 | 5.305 | 4.95 | 25427 |
| 1731709560 | 4.9645 | 0 | 0.00 | 4.9645 | 4.9645 | 4.9645 | 0 |
| 1731623160 | 4.9645 | 0 | 0.00 | 4.9645 | 4.9645 | 4.9645 | 0 |
| 1731536760 | 4.9645 | -0.19 | -3.60 | 4.9645 | 4.9645 | 4.9645 | 930 |
| 1731450480 | 5.15 | -0.27 | -4.89 | 5.365 | 5.365 | 5.15 | 3511 |
| 1731363600 | 5.415 | 0 | 0.00 | 5.415 | 5.415 | 5.415 | 0 |
| 1731104400 | 5.415 | 0 | 0.00 | 5.415 | 5.415 | 5.415 | 0 |
| 1731018000 | 5.415 | 0 | 0.00 | 5.415 | 5.415 | 5.415 | 0 |
| 1730931600 | 5.415 | 0.15 | 2.87 | 5.19 | 5.415 | 5.15 | 3030 |
| 1730841780 | 5.264 | 0 | 0.00 | 5.264 | 5.264 | 5.264 | 0 |
| 1730755380 | 5.264 | 0 | 0.00 | 5.264 | 5.264 | 5.264 | 0 |
| 1730496180 | 5.264 | 0 | 0.00 | 5.264 | 5.264 | 5.264 | 0 |
| 1730409780 | 5.264 | -0.08 | -1.57 | 5.16 | 5.264 | 5.15 | 2050 |
| 1730323680 | 5.348 | 0 | 0.00 | 5.348 | 5.348 | 5.348 | 0 |
| 1730237280 | 5.348 | 0.1 | 1.87 | 5.348 | 5.348 | 5.348 | 5772 |
| 1730150880 | 5.25 | 0 | 0.08 | 5.29 | 5.29 | 5.25 | 760 |
| 1729891560 | 5.2455999 | 0 | 0.00 | 5.2455999 | 5.2455999 | 5.2455999 | 0 |
| 1729805160 | 5.2455999 | -0.3 | -5.48 | 4.95 | 5.2455999 | 4.95 | 5019 |
| 1729718940 | 5.55 | 0.25 | 4.72 | 5.3 | 5.55 | 5.3 | 12500 |
| 1729632300 | 5.3 | 0 | 0.00 | 5.22 | 5.3 | 5.22 | 200000 |
| 1729545600 | 5.3 | -0.1 | -1.85 | 5.3 | 5.3 | 5.3 | 3000 |
| 1729286400 | 5.4 | 0.11 | 2.00 | 5.4 | 5.4 | 5.4 | 2792 |
| 1729200000 | 5.2939999 | -0.23 | -4.18 | 5.3 | 5.3 | 5.2939999 | 13362 |
| 1729113960 | 5.525 | 0.13 | 2.31 | 5.41 | 5.525 | 5.41 | 6045 |
| 1729027680 | 5.4 | -0.3 | -5.26 | 5.4 | 5.4 | 5.4 | 100 |
| 1728941220 | 5.7 | 0.22 | 4.05 | 5.46 | 5.7 | 5.46 | 2700 |
| 1728681960 | 5.478 | 0 | 0.00 | 5.478 | 5.478 | 5.478 | 0 |
| 1728595560 | 5.478 | -0.29 | -4.98 | 5.478 | 5.478 | 5.478 | 450 |
| 1728508980 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1728422580 | 5.765 | -0.06 | -0.96 | 5.75 | 5.765 | 5.75 | 3149 |
| 1728336000 | 5.8208 | -0.19 | -3.23 | 5.85 | 5.85 | 5.8208 | 14100 |
| 1728077220 | 6.015 | 0.01 | 0.25 | 5.8825 | 6.015 | 5.8825 | 461 |
| 1727990400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727904000 | 6 | 0.51 | 9.22 | 5.7945 | 6 | 5.7945 | 420 |
| 1727818140 | 5.4935 | -0.11 | -1.90 | 5.605 | 5.605 | 5.4935 | 441 |
| 1727731380 | 5.6 | -0.2 | -3.45 | 5.6 | 5.6 | 5.6 | 5730 |
| 1727472000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1000 |
| 1727386200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 28900 |
| 1727299200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1727212800 | 5.8 | 0.28 | 5.07 | 5.8 | 5.8 | 5.8 | 146 |
| 1727126640 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1726867440 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1726781040 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1726694640 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1726608240 | 5.5199999 | 0.19 | 3.62 | 5.5199999 | 5.5199999 | 5.5199999 | 17570 |
| 1726522140 | 5.32723 | 0 | 0.00 | 5.32723 | 5.32723 | 5.32723 | 0 |
| 1726262940 | 5.32723 | -0.04 | -0.66 | 5.32723 | 5.32723 | 5.32723 | 7500 |
| 1726176300 | 5.3625 | 0 | 0.00 | 5.3625 | 5.3625 | 5.3625 | 0 |
| 1726089900 | 5.3625 | 0 | 0.00 | 5.3625 | 5.3625 | 5.3625 | 0 |
| 1726003500 | 5.3625 | -0.11 | -2.05 | 5.3625 | 5.3625 | 5.3625 | 109 |
| 1725917220 | 5.475 | 0 | 0.00 | 5.475 | 5.475 | 5.475 | 0 |
| 1725658020 | 5.475 | 0.27 | 5.22 | 5.475 | 5.475 | 5.475 | 860 |
| 1725571740 | 5.2032 | 0 | 0.00 | 5.2032 | 5.2032 | 5.2032 | 0 |
| 1725485340 | 5.2032 | 0 | 0.00 | 5.2032 | 5.2032 | 5.2032 | 0 |
| 1725398940 | 5.2032 | 0 | 0.00 | 5.2032 | 5.2032 | 5.2032 | 0 |
| 1725053340 | 5.2032 | 0 | 0.06 | 5.2032 | 5.2032 | 5.2032 | 150 |
| 1724966940 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1724880540 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1724794140 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1724707740 | 5.2 | 0.01 | 0.19 | 5.2 | 5.2 | 5.2 | 1000 |
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
