Country Garden Holdings Company Limited (PK) (CTRYY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | -0.02 | -0.53050397878 | 3.77 | 4.07 | 3.71 | 2189 | 3.72725154 | DR |
12 | 2.25 | 150 | 1.5 | 5.49 | 1.46 | 24803 | 4.04359828 | DR |
26 | 0.296 | 8.56977417487 | 3.454 | 5.49 | 0.927 | 15523 | 3.21251559 | DR |
52 | 1.385 | 58.5623678647 | 2.365 | 5.49 | 0.927 | 11311 | 2.95671964 | DR |
156 | -19.1375 | -83.6155106499 | 22.8875 | 23.36 | 0.927 | 8777 | 3.4585884 | DR |
260 | -31.53 | -89.3707482993 | 35.28 | 35.28 | 0.927 | 7906 | 4.25411509 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733869200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1733782800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1733523600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1733437200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1733350800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1733264400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1733178000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1732918800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1732746000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1732659600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1732573200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1732314000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1732227600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1732141200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1732054800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1731968400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1731709200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
1731622800 | 3.75 | 0.03 | 0.81 | 4.07 | 4.07 | 3.75 | 1058 |
1731536760 | 3.72 | -0.09 | -2.36 | 3.77 | 4.07 | 3.71 | 3319 |
1731450480 | 3.81 | -0.29 | -6.96 | 4 | 4.425 | 3.77 | 24119 |
1731363600 | 4.095 | 0.22 | 5.54 | 3.9 | 4.18 | 3.9 | 12400 |
1731104400 | 3.88 | -0.09 | -2.27 | 3.88 | 3.88 | 3.88 | 262 |
1731018540 | 3.97 | -0.2 | -4.80 | 4.17 | 4.17 | 3.86 | 1414 |
1730931600 | 4.17 | 0.42 | 11.20 | 3.91 | 4.18 | 3.91 | 4569 |
1730845680 | 3.75 | -0 | -0.08 | 3.875 | 3.91 | 3.75 | 1055 |
1730759160 | 3.753 | 0.04 | 1.16 | 3.66 | 3.753 | 3.61 | 9509 |
1730496420 | 3.71 | 0.11 | 3.06 | 3.96 | 4.01 | 3.7 | 5948 |
1730409780 | 3.6 | -0.04 | -1.10 | 3.5 | 3.61 | 3.5 | 3895 |
1730323500 | 3.64 | 0.04 | 1.11 | 3.585 | 3.65 | 3.585 | 10767 |
1730237280 | 3.6 | 0.2 | 5.88 | 3.7 | 3.88 | 3.575 | 8544 |
1730150880 | 3.4 | -0.36 | -9.57 | 3.8075 | 3.9 | 3.15 | 32908 |
1729891500 | 3.76 | -0.01 | -0.13 | 3.75 | 3.87 | 3.75 | 7000 |
1729805160 | 3.765 | 0.34 | 9.77 | 3.4 | 3.91 | 3.4 | 13780 |
1729718940 | 3.43 | -0.44 | -11.37 | 3.7 | 3.74 | 3.4 | 8299 |
1729632300 | 3.87 | 0.17 | 4.59 | 3.88 | 3.88 | 3.87 | 653 |
1729545600 | 3.7 | -0.08 | -2.12 | 4 | 4 | 3.7 | 2575 |
1729286400 | 3.78 | 0.08 | 2.16 | 3.77 | 3.825 | 3.75 | 2978 |
1729200000 | 3.7 | -0.21 | -5.25 | 3.77 | 3.84 | 3.7 | 1153 |
1729113960 | 3.905 | 0.2 | 5.26 | 4.18 | 4.18 | 3.71 | 1446 |
1729027680 | 3.71 | -0.46 | -11.03 | 3.7 | 4 | 3.7 | 3545 |
1728941220 | 4.17 | 0.09 | 2.21 | 3.6 | 4.19 | 3.6 | 16156 |
1728681900 | 4.08 | 0.18 | 4.62 | 3.88 | 4.08 | 3.645 | 10677 |
1728595560 | 3.9 | -0.1 | -2.50 | 4.24 | 4.24 | 3.9 | 5286 |
1728508800 | 4 | 0.07 | 1.78 | 3.93 | 4 | 3.59 | 20638 |
1728422580 | 3.93 | -1.27 | -24.42 | 4.55 | 4.55 | 3.71 | 39262 |
1728336000 | 5.2 | 0.14 | 2.77 | 4.975 | 5.2 | 4.73 | 22826 |
1728077220 | 5.0599999 | 0.32 | 6.75 | 4.3 | 5.14 | 4.3 | 20509 |
1727990760 | 4.74 | -0.61 | -11.40 | 5.2 | 5.44 | 4.29 | 34021 |
1727904000 | 5.35 | 1.76 | 49.03 | 5.01 | 5.49 | 4.5199999 | 135935 |
1727818140 | 3.59 | -1.2 | -25.05 | 5.03 | 5.2 | 3.2599999 | 81401 |
1727731380 | 4.79 | 1.04 | 27.73 | 4.85 | 4.85 | 4.25 | 83062 |
1727472000 | 3.75 | 1.08 | 40.45 | 2.74 | 5.25 | 2.72 | 276990 |
1727386200 | 2.67 | 1.02 | 61.82 | 2.5 | 2.69 | 2 | 68244 |
1727299200 | 1.65 | 0 | 0.00 | 1.78 | 1.78 | 1.65 | 4688 |
1727212800 | 1.65 | 0.19 | 13.01 | 1.54 | 1.69 | 1.54 | 9890 |
1727126820 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1726867620 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
1726781220 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 321 |
1726694460 | 1.46 | -0.01 | -0.68 | 1.5 | 1.5 | 1.46 | 1002 |
1726608120 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
1726521720 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 10085 |
1726262940 | 1.47 | 0.01 | 0.68 | 1.46 | 1.49 | 1.46 | 977 |
1726176540 | 1.46 | -0.03 | -2.01 | 1.46 | 1.46 | 1.46 | 404 |
1726090140 | 1.49 | 0.06 | 4.20 | 1.49 | 1.49 | 1.49 | 932 |
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