Hot Features
プレミアム
CK Hutchison Holdings Ltd (PK) (CKHUY)
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 | 0.5501 | 6.58810285153 | 8.3499 | 8.93 | 8.12 | 313214 | 8.19822735 | DR |
| 4 | 0.0301 | 0.339349936301 | 8.8699 | 8.93 | 8.12 | 281890 | 8.503951 | DR |
| 12 | 0.7 | 8.53658536585 | 8.2 | 9.35 | 7.95 | 227643 | 8.63917937 | DR |
| 26 | 1.58 | 21.5846994536 | 7.32 | 9.35 | 7.21 | 206524 | 8.2691051 | DR |
| 52 | 2.8 | 45.9016393443 | 6.1 | 9.35 | 5.97 | 190343 | 7.56105019 | DR |
| 156 | 3.05 | 52.1367521368 | 5.85 | 9.35 | 4.43 | 267582 | 5.79154498 | DR |
| 260 | 1.3 | 17.1052631579 | 7.6 | 9.35 | 4.43 | 263227 | 6.00924693 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783718940 | 8.9 | 0.63 | 7.62 | 8.9 | 8.93 | 8.575 | 264498 |
| 1783632420 | 8.27 | 0.06 | 0.73 | 8.28 | 8.31 | 8.25 | 221323 |
| 1783545840 | 8.21 | 0.07 | 0.86 | 8.23 | 8.24 | 8.16 | 281340 |
| 1783459740 | 8.14 | -0.08 | -0.97 | 8.19 | 8.195 | 8.1199999 | 444134 |
| 1783373340 | 8.22 | -0.05 | -0.55 | 8.3499 | 8.3499 | 8.19 | 306058 |
| 1783027740 | 8.26515 | -0.17 | -2.07 | 8.26 | 8.48 | 8.22 | 480334 |
| 1782941280 | 8.44 | -0.04 | -0.47 | 8.55 | 8.55 | 8.39 | 283907 |
| 1782854880 | 8.48 | -0.04 | -0.47 | 8.53 | 8.53 | 8.38 | 458602 |
| 1782768300 | 8.52 | -0.05 | -0.58 | 8.4999 | 8.53 | 8.44 | 291483 |
| 1782509280 | 8.57 | -0.09 | -1.04 | 8.57 | 8.61 | 8.52 | 157144 |
| 1782422460 | 8.66 | 0.08 | 0.93 | 8.7 | 8.7025 | 8.6199999 | 170634 |
| 1782336000 | 8.58 | 0.04 | 0.43 | 8.59 | 8.61 | 8.31 | 205763 |
| 1782250140 | 8.543 | -0.19 | -2.14 | 8.52 | 8.587 | 8.52 | 299663 |
| 1782163500 | 8.73 | -0.07 | -0.80 | 8.725 | 8.73 | 8.685 | 266282 |
| 1781818140 | 8.8 | 0.08 | 0.92 | 8.81 | 8.85 | 8.78 | 318223 |
| 1781731740 | 8.72 | -0.17 | -1.91 | 8.7588 | 8.8 | 8.67 | 213102 |
| 1781645340 | 8.89 | 0 | 0.00 | 8.93 | 8.93 | 8.86 | 349936 |
| 1781558940 | 8.89 | 0.03 | 0.34 | 8.86 | 8.93 | 8.72 | 206552 |
| 1781299740 | 8.86 | 0.17 | 1.96 | 8.8699 | 8.8699999 | 8.81 | 119543 |
| 1781213220 | 8.69 | 0.33 | 3.95 | 8.55 | 8.71 | 8.5326 | 567668 |
| 1781126940 | 8.36 | -0.09 | -1.07 | 8.4299 | 8.47 | 8.36 | 133454 |
| 1781040540 | 8.45 | -0.15 | -1.74 | 8.51 | 8.52 | 8.4 | 398976 |
| 1780954140 | 8.6 | 0.02 | 0.23 | 8.61 | 8.7899999 | 8.58 | 261174 |
| 1780694940 | 8.58 | -0.16 | -1.83 | 8.59 | 8.6499 | 8.5 | 318232 |
| 1780608540 | 8.74 | -0.06 | -0.68 | 8.72 | 8.76 | 8.7 | 117734 |
| 1780522140 | 8.8 | -0.08 | -0.90 | 8.779 | 8.8493 | 8.77 | 231869 |
| 1780435740 | 8.88 | 0.09 | 1.02 | 8.83 | 8.89 | 8.77 | 167629 |
| 1780349340 | 8.7899999 | -0.14 | -1.57 | 8.75 | 8.82 | 8.71 | 216560 |
| 1780090080 | 8.93 | 0.1 | 1.13 | 8.9499 | 8.977 | 8.91 | 147110 |
| 1780003320 | 8.83 | -0.04 | -0.45 | 8.775 | 8.99 | 8.6519999 | 160471 |
| 1779917340 | 8.8699999 | -0.09 | -1.00 | 8.72 | 8.93 | 8.68 | 333494 |
| 1779830940 | 8.96 | -0.09 | -0.99 | 8.97 | 8.97 | 8.9 | 125489 |
| 1779484920 | 9.05 | -0.05 | -0.55 | 9.085 | 9.1199999 | 9.02 | 135490 |
| 1779398880 | 9.1 | -0.02 | -0.22 | 9.06 | 9.11 | 8.98 | 132960 |
| 1779312300 | 9.1199999 | 0.11 | 1.22 | 9.13 | 9.1799 | 8.94 | 208946 |
| 1779225660 | 9.01 | -0.18 | -1.96 | 9.0299 | 9.06 | 8.98 | 106183 |
| 1779139740 | 9.19 | -0.04 | -0.43 | 9.18 | 9.22 | 8.98 | 164734 |
| 1778880000 | 9.23 | -0.06 | -0.65 | 9.22 | 9.2899999 | 9.21 | 197549 |
| 1778793900 | 9.2899999 | -0.01 | -0.11 | 9.27 | 9.31 | 9.26 | 126094 |
| 1778707380 | 9.3 | 0.15 | 1.64 | 9.19 | 9.34 | 9.18 | 196818 |
| 1778621340 | 9.15 | -0.14 | -1.51 | 9.17 | 9.27 | 9.11 | 313727 |
| 1778534940 | 9.2899999 | -0.02 | -0.21 | 9.25 | 9.3 | 9.24 | 94497 |
| 1778275200 | 9.31 | 0.14 | 1.47 | 9.2899999 | 9.35 | 9.25 | 179195 |
| 1778188800 | 9.175 | 0.24 | 2.64 | 9.214 | 9.25 | 9.15 | 188748 |
| 1778102520 | 8.939 | 0.32 | 3.77 | 8.92 | 8.95 | 8.76 | 539047 |
| 1778016000 | 8.614 | 0.38 | 4.67 | 8.6199999 | 8.65 | 8.4 | 205856 |
| 1777930140 | 8.23 | -0.14 | -1.61 | 8.28 | 8.2998999 | 8.23 | 111967 |
| 1777671000 | 8.365 | 0.02 | 0.24 | 8.0655 | 8.38 | 8.0655 | 112127 |
| 1777584540 | 8.345 | 0.06 | 0.66 | 8.26 | 8.35 | 8.26 | 119828 |
| 1777498140 | 8.2899999 | 0.08 | 0.97 | 8.31 | 8.32 | 8.28 | 94854 |
| 1777411800 | 8.21 | 0.01 | 0.12 | 8.23 | 8.25 | 8.19 | 162227 |
| 1777325400 | 8.2 | -0.11 | -1.32 | 8.19 | 8.22 | 8.1675 | 124932 |
| 1777065780 | 8.31 | 0.13 | 1.59 | 8.26 | 8.32 | 8.26 | 121914 |
| 1776979740 | 8.18 | -0.05 | -0.61 | 8.16 | 8.25 | 8.16 | 544878 |
| 1776893280 | 8.23 | 0.08 | 0.98 | 8.18 | 8.23 | 8.17 | 108940 |
| 1776806940 | 8.15 | -0.04 | -0.45 | 8.23 | 8.25 | 8.15 | 105970 |
| 1776720540 | 8.187 | -0.06 | -0.76 | 7.95 | 8.19 | 7.95 | 114914 |
| 1776460800 | 8.25 | 0.16 | 1.98 | 8.2 | 8.26 | 8.05 | 209390 |
| 1776374940 | 8.09 | -0.06 | -0.74 | 7.93 | 8.13 | 7.93 | 82109 |
| 1776288360 | 8.15 | -0.02 | -0.18 | 7.92 | 8.17 | 7.92 | 94247 |
| 1776202140 | 8.1649999 | 0.06 | 0.80 | 7.93 | 8.2499 | 7.93 | 281113 |
| 1776115740 | 8.1 | -0.03 | -0.37 | 8.19 | 8.19 | 8.040001 | 212173 |
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。
