Hot Features
プレミアム
Ck Hutchison Holdings Ltd (PK) (CKHUF)
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 | 0.075 | 0.91519219036 | 8.195 | 8.46 | 7.89 | 1292 | 8.24716129 | CS |
| 4 | -0.4315 | -4.95891512958 | 8.7015 | 9.05 | 7.85 | 7754 | 8.48890914 | CS |
| 12 | 0.05 | 0.608272506083 | 8.22 | 9.3 | 7.85 | 21262 | 8.48616401 | CS |
| 26 | 1.28 | 18.3118741059 | 6.99 | 9.3 | 6.99 | 17044 | 8.33333499 | CS |
| 52 | 2.28 | 38.0634390651 | 5.99 | 9.3 | 5.96 | 11988 | 7.86790797 | CS |
| 156 | 2.49 | 43.0795847751 | 5.78 | 9.3 | 4.49 | 14365 | 5.87594898 | CS |
| 260 | 0.8605 | 11.613469195 | 7.4095 | 9.3 | 4.49 | 14463 | 6.16219419 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783718820 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 0 |
| 1783632420 | 8.27 | 0.08 | 0.98 | 8.27 | 8.27 | 8.27 | 2500 |
| 1783545840 | 8.19 | -0.02 | -0.21 | 8.19 | 8.19 | 8.19 | 125 |
| 1783459740 | 8.2072 | 0.19 | 2.33 | 8.195 | 8.46 | 7.89 | 1250 |
| 1783373340 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1783027740 | 8.02 | -0.2 | -2.43 | 8.21 | 8.21 | 7.85 | 600 |
| 1782941280 | 8.22 | -0.27 | -3.16 | 8.22 | 8.22 | 8.22 | 1000 |
| 1782854880 | 8.48851 | -0.14 | -1.58 | 8.48851 | 8.48851 | 8.48851 | 15500 |
| 1782768300 | 8.625 | 0.03 | 0.29 | 8.625 | 8.625 | 8.625 | 988 |
| 1782508860 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1782422460 | 8.6 | -0.01 | -0.12 | 8.6 | 8.6 | 8.6 | 115 |
| 1782336000 | 8.61 | 0.2 | 2.38 | 8.61 | 8.61 | 8.61 | 460 |
| 1782250140 | 8.41 | -0.5 | -5.62 | 8.4 | 8.41 | 8.4 | 925 |
| 1782163740 | 8.9111999 | 0 | 0.00 | 8.9111999 | 8.9111999 | 8.9111999 | 0 |
| 1781818140 | 8.9111999 | 0 | 0.00 | 8.9111999 | 8.9111999 | 8.9111999 | 0 |
| 1781731740 | 8.9111999 | 0 | 0.00 | 8.9111999 | 8.9111999 | 8.9111999 | 0 |
| 1781645340 | 8.9111999 | -0.14 | -1.53 | 8.9111999 | 8.9111999 | 8.9111999 | 500 |
| 1781558940 | 9.05 | 0.55 | 6.44 | 9.05 | 9.05 | 9.05 | 183 |
| 1781299740 | 8.5026 | 0.16 | 1.92 | 8.7015 | 8.7015 | 8.5026 | 76653 |
| 1781213340 | 8.3425999 | 0 | 0.00 | 8.3425999 | 8.3425999 | 8.3425999 | 0 |
| 1781126940 | 8.3425999 | -0.23 | -2.71 | 7.91 | 8.3425999 | 7.91 | 805 |
| 1781040540 | 8.575355 | -0.22 | -2.46 | 8.575355 | 8.575355 | 8.575355 | 5000 |
| 1780954140 | 8.792 | 0 | 0.02 | 8.792 | 8.792 | 8.792 | 180 |
| 1780694940 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1780608540 | 8.7899999 | -0.06 | -0.68 | 8.7899999 | 8.7899999 | 8.7899999 | 1532 |
| 1780522140 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1780435740 | 8.85 | 0.07 | 0.80 | 8.77145 | 8.858 | 8.4 | 25100 |
| 1780349340 | 8.78 | 0.08 | 0.92 | 8.78 | 8.78 | 8.78 | 4800 |
| 1780090080 | 8.7 | -0.21 | -2.35 | 8.7 | 8.7 | 8.7 | 3000 |
| 1780003500 | 8.909 | 0 | 0.00 | 8.909 | 8.909 | 8.909 | 0 |
| 1779917100 | 8.909 | 0 | 0.00 | 8.909 | 8.909 | 8.909 | 0 |
| 1779830700 | 8.909 | 0 | 0.00 | 8.909 | 8.909 | 8.909 | 0 |
| 1779485100 | 8.909 | 0 | 0.00 | 8.909 | 8.909 | 8.909 | 0 |
| 1779398700 | 8.909 | 0 | 0.00 | 8.909 | 8.909 | 8.909 | 0 |
| 1779312300 | 8.909 | 0 | 0.00 | 8.909 | 8.909 | 8.909 | 0 |
| 1779225900 | 8.909 | 0 | 0.00 | 8.909 | 8.909 | 8.909 | 0 |
| 1779139500 | 8.909 | 0 | 0.00 | 8.909 | 8.909 | 8.909 | 0 |
| 1778880300 | 8.909 | 0 | 0.00 | 8.909 | 8.909 | 8.909 | 0 |
| 1778793900 | 8.909 | -0.22 | -2.42 | 9.3 | 9.3 | 8.909 | 3257 |
| 1778707380 | 9.13025 | -0.06 | -0.65 | 9.125 | 9.13025 | 9.125 | 1290 |
| 1778621340 | 9.19 | -0.11 | -1.18 | 9.132 | 9.19 | 9.132 | 150875 |
| 1778534940 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 1003 |
| 1778275200 | 9.3 | 0.16 | 1.75 | 9.3 | 9.3 | 9.3 | 508 |
| 1778188800 | 9.14 | 0.34 | 3.86 | 9.14 | 9.14 | 9.14 | 275 |
| 1778102520 | 8.8 | 0.37 | 4.39 | 8.88 | 8.88 | 8.8 | 6200 |
| 1778016000 | 8.43 | 0.53 | 6.71 | 8.43 | 8.43 | 8.43 | 400 |
| 1777930200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1777671000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1777584540 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1777498140 | 7.9 | -0.17 | -2.11 | 7.9 | 8.455695 | 7.9 | 25581 |
| 1777411800 | 8.07 | -0.17 | -2.06 | 8.07 | 8.07 | 8.07 | 150 |
| 1777325400 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1777066140 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1776979740 | 8.24 | 0.25 | 3.10 | 8.24 | 8.24 | 8.24 | 425250 |
| 1776893280 | 7.9925 | -0.01 | -0.09 | 7.9925 | 7.9925 | 7.9925 | 4500 |
| 1776806940 | 8 | -0.22 | -2.68 | 8 | 8 | 8 | 3504 |
| 1776720000 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1776460800 | 8.22 | 0.09 | 1.13 | 8.22 | 8.22 | 8.22 | 1430 |
| 1776374940 | 8.1285 | 0.13 | 1.61 | 7.803 | 8.18 | 7.71 | 1726 |
| 1776240000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776153600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1776067200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 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。
