Hot Features
プレミアム
Ceres Power Holdings Plc (PK) (CPWHF)
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 | -1 | -12.987012987 | 7.7 | 8.83 | 6.31 | 12383 | 7.90209812 | CS |
| 4 | -4.47 | -40.017905103 | 11.17 | 11.7 | 6.31 | 28055 | 8.79720259 | CS |
| 12 | 2.35 | 54.0229885057 | 4.35 | 11.7 | 3.88 | 22078 | 8.43271535 | CS |
| 26 | 3.635 | 118.597063622 | 3.065 | 11.7 | 2.845 | 18975 | 6.39688875 | CS |
| 52 | 5.58 | 498.214285714 | 1.12 | 11.7 | 1.12 | 19741 | 5.07194254 | CS |
| 156 | 2.565 | 62.0314389359 | 4.135 | 11.7 | 0.673 | 10955 | 4.33360335 | CS |
| 260 | -8.07 | -54.6377792823 | 14.77 | 17.56 | 0.673 | 7808 | 5.02797455 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782336000 | 7.23 | -0.95 | -11.61 | 7.3 | 7.68 | 7.23 | 14898 |
| 1782250140 | 8.18 | -0.6 | -6.83 | 8.23 | 8.23 | 8.025 | 13872 |
| 1782163500 | 8.78 | 1.17 | 15.37 | 8.5 | 8.83 | 8.5 | 10446 |
| 1781818140 | 7.61 | 0.01 | 0.13 | 7.7 | 7.7 | 7.35 | 10314 |
| 1781731740 | 7.6 | 0.05 | 0.69 | 7.65 | 7.65 | 7.31 | 20820 |
| 1781645340 | 7.548 | -0.4 | -5.06 | 7.8075 | 7.8075 | 7.36 | 2325 |
| 1781558940 | 7.95 | -0.21 | -2.57 | 8.23 | 8.23 | 7.75 | 20000 |
| 1781299740 | 8.16 | 0.46 | 5.97 | 7.7 | 8.2 | 7.7 | 9185 |
| 1781213220 | 7.7 | 0.33 | 4.48 | 7.495 | 7.7 | 7.4 | 7829 |
| 1781126940 | 7.37 | -0.67 | -8.38 | 7.66 | 7.72 | 7.3 | 83724 |
| 1781040540 | 8.044 | -0.71 | -8.07 | 8.5 | 8.5399999 | 7.73 | 7844 |
| 1780954140 | 8.75 | 0.1 | 1.16 | 8.5 | 8.9 | 8.5 | 10431 |
| 1780694940 | 8.65 | -1.16 | -11.84 | 9.03 | 9.03 | 8.47 | 143289 |
| 1780608540 | 9.8112 | -0.82 | -7.75 | 9.134 | 9.88 | 8.92 | 111258 |
| 1780522140 | 10.635 | 0.11 | 1.03 | 10.65 | 10.6844 | 10.55 | 1190 |
| 1780435740 | 10.5264 | 0.08 | 0.73 | 10.5 | 11.11 | 10.45 | 14704 |
| 1780349340 | 10.45 | -1.03 | -8.97 | 11 | 11.12 | 10.45 | 24668 |
| 1780090080 | 11.48 | 0.13 | 1.15 | 11.5 | 11.7 | 11.35 | 18022 |
| 1780003320 | 11.35 | 0.6 | 5.58 | 11.17 | 11.35 | 10.886 | 8221 |
| 1779917340 | 10.75 | -0.1 | -0.92 | 10.54 | 10.88 | 10.35 | 12410 |
| 1779830940 | 10.85 | -0.19 | -1.69 | 11.1 | 11.33 | 10.5 | 23105 |
| 1779484920 | 11.0364 | 1.97 | 21.74 | 10.55 | 11.18 | 10.509 | 54370 |
| 1779398880 | 9.0652 | 0.8 | 9.62 | 8.58 | 9.1445 | 8.5 | 10034 |
| 1779312300 | 8.27 | -0.55 | -6.18 | 8.064 | 8.3 | 7.8 | 16944 |
| 1779225660 | 8.815 | -0.83 | -8.56 | 9.55 | 9.55 | 8.02 | 20631 |
| 1779139740 | 9.64 | -0.02 | -0.21 | 9.65 | 9.748 | 9.47 | 12922 |
| 1778880000 | 9.66 | -0.14 | -1.43 | 9.755 | 9.81 | 9.3 | 5930 |
| 1778793900 | 9.8 | -0.15 | -1.50 | 9.99 | 10 | 9.55 | 1598 |
| 1778707380 | 9.94885 | 0.33 | 3.42 | 9.74 | 10.18 | 9.74 | 2753 |
| 1778621340 | 9.6199999 | -0.55 | -5.43 | 9.805 | 10.0275 | 9.608 | 5139 |
| 1778534940 | 10.17275 | 0.35 | 3.54 | 10.12 | 10.25 | 9.48 | 9041 |
| 1778275200 | 9.825 | -0.15 | -1.50 | 9.95 | 10.01 | 9.55 | 7360 |
| 1778188800 | 9.975 | -0.03 | -0.25 | 10 | 10.55 | 9.48 | 14002 |
| 1778102520 | 10 | -0.25 | -2.44 | 9.69 | 10.02 | 9.56 | 24454 |
| 1778016000 | 10.25 | 1.5 | 17.14 | 10 | 10.39 | 9.85 | 63094 |
| 1777930140 | 8.75 | -0.01 | -0.11 | 8.95 | 9.185 | 8.5399999 | 67396 |
| 1777671000 | 8.76 | 0.44 | 5.29 | 8.5 | 8.83 | 8.3699999 | 30996 |
| 1777584540 | 8.32 | -0.13 | -1.54 | 8.5 | 8.5 | 7.99 | 17160 |
| 1777498140 | 8.45 | 1.85 | 28.03 | 8.3285 | 8.49 | 8.01 | 72218 |
| 1777411800 | 6.6 | -0.5 | -7.04 | 6.79 | 6.97 | 6.55 | 12486 |
| 1777325400 | 7.1 | 0.32 | 4.80 | 6.85 | 7.21 | 6.85 | 24652 |
| 1777065780 | 6.775 | 0.26 | 3.91 | 6.59 | 6.92 | 6.59 | 13295 |
| 1776979740 | 6.5199999 | 0.02 | 0.31 | 6.214 | 6.5199999 | 6.155 | 9657 |
| 1776893280 | 6.5 | 0.62 | 10.54 | 6 | 6.65 | 6 | 17508 |
| 1776806940 | 5.88 | 0.41 | 7.50 | 5.755 | 5.93 | 5.755 | 13830 |
| 1776720540 | 5.47 | 0.11 | 2.05 | 5.44 | 5.98 | 5.44 | 31450 |
| 1776460800 | 5.36 | -0.55 | -9.31 | 5.8 | 5.8 | 5.01 | 9444 |
| 1776374940 | 5.91 | 0.41 | 7.45 | 5.7384 | 5.98 | 5.7 | 24270 |
| 1776288360 | 5.5 | 0.75 | 15.79 | 5.14 | 5.5599999 | 5.14 | 33660 |
| 1776202140 | 4.75 | 0.62 | 15.01 | 4.88 | 4.91 | 4.55 | 25230 |
| 1776115740 | 4.13 | 0.09 | 2.23 | 3.95 | 4.13 | 3.95 | 6000 |
| 1775856000 | 4.04 | -0.31 | -7.02 | 3.88 | 4.04 | 3.88 | 4100 |
| 1775770140 | 4.345 | -0.18 | -3.87 | 4.13 | 4.46 | 4.13 | 15320 |
| 1775683500 | 4.5199999 | 0.19 | 4.39 | 4.39 | 4.62 | 4.39 | 3850 |
| 1775596800 | 4.33 | -0.2 | -4.42 | 4.28 | 4.33 | 4.28 | 1650 |
| 1775510940 | 4.53 | 0.16 | 3.66 | 4.48 | 4.53 | 4.42 | 1407 |
| 1775164920 | 4.37 | 0.05 | 1.09 | 4.35 | 4.48 | 4.3392 | 6020 |
| 1775078400 | 4.323 | 0.1 | 2.44 | 4.325 | 4.35 | 4.14 | 4875 |
| 1774992540 | 4.22 | 0.22 | 5.62 | 4.1 | 4.22 | 4.1 | 15482 |
| 1774906080 | 3.9956 | -0.08 | -2.07 | 3.9 | 3.9956 | 3.9 | 4022 |
| 1774646940 | 4.08 | -0.32 | -7.17 | 4.21 | 4.21 | 3.84 | 18750 |
| 1774560480 | 4.3949999 | 0.11 | 2.69 | 4.64 | 4.64 | 4.3 | 44497 |
| 1774473900 | 4.28 | 0.08 | 1.90 | 3.99 | 4.28 | 3.985 | 3000 |
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。
