
China Oriental Group Company Ltd (PK) (CUGCF)
USOTC
NASDAQ (Trupanion Inc) |
時刻 | 値段 | 取引数量 | 種類 | B/S | 売り気配 | 買い気配 | 売買インジケーター | 総取引量 | No. | 証券取引所 |
---|---|---|---|---|---|---|---|---|---|---|
09:41:19 | 34.52 | 2 | Odd lot | 買い気配数 | 32.95 | 34.52 | 1,785,173 | 29479 | nasd | |
07:32:25 | 33.82 | 9 | Odd lot | 買い気配数 | 32.95 | 34.52 | 1,785,171 | 29478 | nasd | |
07:06:23 | 32.95 | 147 | form t | 売り気配数 | 32.95 | 34.61 | 1,785,162 | 29477 | nasd | |
07:06:23 | 32.95 | 10 | Odd lot | 売り気配数 | 32.95 | 34.61 | 1,785,015 | 29476 | nasd | |
07:06:23 | 32.95 | 5 | Odd lot | 売り気配数 | 32.95 | 34.61 | 1,785,005 | 29475 | nasd | |
07:06:23 | 33.00 | 8 | Odd lot | 売り気配数 | 32.95 | 34.61 | 1,785,000 | 29474 | nasd | |
07:06:23 | 33.00 | 20 | Odd lot | 売り気配数 | 32.95 | 34.61 | 1,784,992 | 29473 | nasd | |
06:48:26 | 33.82 | 5 | Odd lot | 買い気配数 | 32.95 | 34.61 | 1,784,972 | 29472 | nasd | |
06:41:15 | 33.82 | 5 | Odd lot | 買い気配数 | 32.95 | 34.61 | 1,784,967 | 29471 | nasd | |
06:35:45 | 33.82 | 2 | Odd lot | 買い気配数 | 32.95 | 34.61 | 1,784,962 | 29470 | nasd | |
06:35:45 | 33.81 | 8 | Odd lot | 買い気配数 | 32.95 | 34.61 | 1,784,960 | 29469 | nasd | |
06:34:27 | 33.81 | 10 | Odd lot | 買い気配数 | 32.95 | 34.61 | 1,784,952 | 29468 | nasd | |
06:22:00 | 33.81 | 1 | Odd lot | 買い気配数 | 32.95 | 34.61 | 1,784,942 | 29467 | nasd | |
06:19:14 | 33.81 | 4 | Odd lot | 買い気配数 | 32.93 | 34.61 | 1,784,941 | 29466 | nasd | |
06:19:14 | 33.81 | 16 | Odd lot | 買い気配数 | 32.93 | 34.61 | 1,784,937 | 29465 | nasd | |
06:17:38 | 33.82 | 10 | Odd lot | 買い気配数 | 32.93 | 34.61 | 1,784,921 | 29464 | nasd | |
06:05:03 | 32.95 | 1 | Odd lot | 売り気配数 | 32.93 | 34.61 | 1,784,911 | 29463 | nasd | |
06:05:02 | 32.95 | 1 | Odd lot | 売り気配数 | 32.93 | 34.61 | 1,784,910 | 29462 | nasd | |
06:00:01 | 32.95 | 75 | Odd lot | 買い気配数 | 32.80 | 32.96 | 1,784,909 | 29461 | nasd | |
06:00:01 | 32.95 | 4,568 | form t | 買い気配数 | 32.80 | 32.96 | 1,784,834 | 29460 | nasd | |
06:00:01 | 32.95 | 700 | form t | 買い気配数 | 32.80 | 32.96 | 1,780,266 | 29459 | nasd | |
06:00:01 | 32.95 | 910 | form t | 買い気配数 | 32.80 | 32.96 | 1,779,566 | 29458 | nasd | |
06:00:01 | 32.95 | 550 | form t | 買い気配数 | 32.80 | 32.96 | 1,778,656 | 29457 | nasd | |
06:00:01 | 32.95 | 100 | form t | 買い気配数 | 32.80 | 32.96 | 1,778,106 | 29456 | nasd | |
06:00:01 | 32.95 | 300 | form t | 買い気配数 | 32.80 | 32.96 | 1,778,006 | 29455 | nasd | |
06:00:01 | 32.95 | 1,722 | form t | 買い気配数 | 32.80 | 32.96 | 1,777,706 | 29454 | nasd | |
06:00:01 | 32.95 | 178 | form t | 買い気配数 | 32.80 | 32.96 | 1,775,984 | 29453 | nasd | |
06:00:01 | 32.95 | 15 | Odd lot | 買い気配数 | 32.80 | 32.96 | 1,775,806 | 29452 | nasd | |
06:00:01 | 32.95 | 250 | form t | 買い気配数 | 32.80 | 32.96 | 1,775,791 | 29451 | nasd | |
06:00:01 | 32.95 | 150 | form t | 買い気配数 | 32.80 | 32.96 | 1,775,541 | 29450 | nasd | |
06:00:01 | 32.95 | 8 | Odd lot | 買い気配数 | 32.80 | 32.96 | 1,775,391 | 29449 | nasd | |
06:00:01 | 32.95 | 149 | form t | 買い気配数 | 32.80 | 32.96 | 1,775,383 | 29448 | nasd | |
06:00:01 | 32.95 | 8 | Odd lot | 買い気配数 | 32.80 | 32.96 | 1,775,234 | 29447 | nasd | |
06:00:00 | 32.95 | 2 | Odd lot | 買い気配数 | 32.92 | 32.95 | 1,775,226 | 29446 | nasd | |
06:00:00 | 32.95 | 478 | form t | 買い気配数 | 32.92 | 32.95 | 1,775,224 | 29445 | nasd | |
06:00:00 | 32.95 | 123,565 | 32.92 | 32.95 | 1,774,746 | 29444 | nasd | |||
06:00:00 | 32.95 | 116 | form t | 買い気配数 | 32.92 | 32.95 | 1,774,746 | 29443 | nasd | |
06:00:00 | 32.95 | 123,565 | 買い気配数 | 32.92 | 32.95 | 1,774,630 | 29442 | nasd | ||
06:00:00 | 32.93 | 128 | 32.93 | 32.95 | 1,651,065 | 29441 | nasd | |||
05:59:59 | 32.93 | 128 | 売り気配数 | 32.93 | 32.95 | 1,651,065 | 29440 | nasd | ||
05:59:58 | 32.93 | 1 | Odd lot | 売り気配数 | 32.93 | 32.95 | 1,650,937 | 29439 | nasd | |
05:59:58 | 32.93 | 1 | Odd lot | 売り気配数 | 32.93 | 32.95 | 1,650,936 | 29438 | nasd | |
05:59:58 | 32.94 | 5 | Odd lot | 32.93 | 32.95 | 1,650,935 | 29437 | nasd | ||
05:59:57 | 32.93 | 5 | Odd lot | 売り気配数 | 32.93 | 32.95 | 1,650,930 | 29436 | nasd | |
05:59:57 | 32.93 | 5 | Odd lot | 売り気配数 | 32.93 | 32.95 | 1,650,925 | 29435 | nasd | |
05:59:57 | 32.93 | 6 | Odd lot | 売り気配数 | 32.93 | 32.95 | 1,650,920 | 29434 | nasd | |
05:59:57 | 32.93 | 6 | Odd lot | 売り気配数 | 32.93 | 32.95 | 1,650,914 | 29433 | nasd | |
05:59:57 | 32.93 | 6 | Odd lot | 売り気配数 | 32.93 | 32.94 | 1,650,908 | 29432 | nasd | |
05:59:56 | 32.93 | 6 | Odd lot | 売り気配数 | 32.93 | 32.94 | 1,650,902 | 29431 | nasd | |
05:59:56 | 32.935 | 58 | Odd lot | 32.93 | 32.94 | 1,650,896 | 29430 | nasd | ||
05:59:56 | 32.935 | 1 | Odd lot | 32.93 | 32.94 | 1,650,838 | 29429 | nasd | ||
05:59:56 | 32.935 | 25 | Odd lot | 32.93 | 32.94 | 1,650,837 | 29428 | nasd | ||
05:59:56 | 32.94 | 9 | Odd lot | 買い気配数 | 32.93 | 32.94 | 1,650,812 | 29427 | nasd | |
05:59:56 | 32.94 | 1 | Odd lot | 買い気配数 | 32.93 | 32.94 | 1,650,803 | 29426 | nasd | |
05:59:56 | 32.94 | 8 | Odd lot | 買い気配数 | 32.93 | 32.94 | 1,650,802 | 29425 | nasd | |
05:59:56 | 32.94 | 20 | Odd lot | 買い気配数 | 32.93 | 32.94 | 1,650,794 | 29424 | nasd | |
05:59:56 | 32.94 | 9 | Odd lot | 買い気配数 | 32.93 | 32.94 | 1,650,774 | 29423 | nasd | |
05:59:56 | 32.93 | 6 | Odd lot | 売り気配数 | 32.93 | 32.94 | 1,650,765 | 29422 | nasd | |
05:59:56 | 32.93 | 4 | Odd lot | 売り気配数 | 32.93 | 32.94 | 1,650,759 | 29421 | nasd | |
05:59:56 | 32.935 | 75 | Odd lot | 売り気配数 | 32.93 | 32.97 | 1,650,755 | 29420 | nasd | |
05:59:56 | 32.94 | 33 | Odd lot | 売り気配数 | 32.93 | 32.97 | 1,650,680 | 29419 | nasd | |
05:59:56 | 32.94 | 167 | 売り気配数 | 32.93 | 32.97 | 1,650,647 | 29418 | nasd | ||
05:59:56 | 32.95 | 600 | 32.93 | 32.97 | 1,650,480 | 29417 | nasd | |||
05:59:56 | 32.95 | 24 | Odd lot | 32.93 | 32.97 | 1,649,880 | 29416 | nasd | ||
05:59:56 | 32.94 | 7 | Odd lot | 売り気配数 | 32.92 | 32.97 | 1,649,856 | 29415 | nasd | |
05:59:56 | 32.93 | 100 | 売り気配数 | 32.92 | 32.97 | 1,649,849 | 29414 | nasd | ||
05:59:56 | 32.945 | 100 | 32.92 | 32.97 | 1,649,749 | 29413 | nasd | |||
05:59:56 | 32.93 | 50 | Odd lot | 売り気配数 | 32.92 | 32.97 | 1,649,649 | 29412 | nasd | |
05:59:55 | 32.93 | 100 | 売り気配数 | 32.92 | 32.97 | 1,649,599 | 29411 | nasd | ||
05:59:55 | 32.93 | 100 | 売り気配数 | 32.92 | 32.97 | 1,649,499 | 29410 | nasd | ||
05:59:55 | 32.93 | 167 | 売り気配数 | 32.92 | 32.97 | 1,649,399 | 29409 | nasd | ||
05:59:55 | 32.93 | 167 | 売り気配数 | 32.92 | 32.97 | 1,649,232 | 29408 | nasd | ||
05:59:55 | 32.93 | 100 | 売り気配数 | 32.92 | 32.97 | 1,649,065 | 29407 | nasd | ||
05:59:55 | 32.96 | 425 | 買い気配数 | 32.92 | 32.97 | 1,648,965 | 29406 | nasd | ||
05:59:55 | 32.96 | 6 | Odd lot | 買い気配数 | 32.92 | 32.97 | 1,648,540 | 29405 | nasd | |
05:59:55 | 32.96 | 8 | Odd lot | 買い気配数 | 32.92 | 32.97 | 1,648,534 | 29404 | nasd | |
05:59:55 | 32.96 | 162 | 買い気配数 | 32.92 | 32.97 | 1,648,526 | 29403 | nasd | ||
05:59:55 | 32.95 | 167 | 買い気配数 | 32.92 | 32.97 | 1,648,364 | 29402 | nasd | ||
05:59:55 | 32.93 | 6 | Odd lot | 売り気配数 | 32.92 | 32.97 | 1,648,197 | 29401 | nasd | |
05:59:55 | 32.93 | 4 | Odd lot | 売り気配数 | 32.92 | 32.97 | 1,648,191 | 29400 | nasd | |
05:59:55 | 32.96 | 3 | Odd lot | 買い気配数 | 32.92 | 32.97 | 1,648,187 | 29399 | nasd | |
05:59:55 | 32.96 | 2 | Odd lot | 買い気配数 | 32.92 | 32.97 | 1,648,184 | 29398 | nasd | |
05:59:55 | 32.95 | 123 | 買い気配数 | 32.92 | 32.97 | 1,648,182 | 29397 | nasd | ||
05:59:55 | 32.93 | 6 | Odd lot | 売り気配数 | 32.92 | 32.97 | 1,648,059 | 29396 | nasd | |
05:59:55 | 32.93 | 1,300 | 売り気配数 | 32.92 | 32.97 | 1,648,053 | 29395 | nasd | ||
05:59:55 | 32.93 | 3 | Odd lot | 売り気配数 | 32.92 | 32.97 | 1,646,753 | 29394 | nasd | |
05:59:55 | 32.93 | 21 | Odd lot | 売り気配数 | 32.92 | 32.97 | 1,646,750 | 29393 | nasd | |
05:59:55 | 32.93 | 10 | Odd lot | 売り気配数 | 32.92 | 32.97 | 1,646,729 | 29392 | nasd | |
05:59:55 | 32.93 | 1 | Odd lot | 売り気配数 | 32.92 | 32.97 | 1,646,719 | 29391 | nasd | |
05:59:54 | 32.93 | 5 | Odd lot | 売り気配数 | 32.92 | 32.97 | 1,646,718 | 29390 | nasd | |
05:59:53 | 32.94 | 9 | Odd lot | 買い気配数 | 32.92 | 32.94 | 1,646,713 | 29389 | nasd | |
05:59:53 | 32.98 | 55 | Odd lot | 買い気配数 | 32.92 | 32.94 | 1,646,704 | 29388 | nasd | |
05:59:53 | 32.97 | 4 | Odd lot | 買い気配数 | 32.92 | 32.94 | 1,646,649 | 29387 | nasd | |
05:59:53 | 32.97 | 5 | Odd lot | 買い気配数 | 32.92 | 32.94 | 1,646,645 | 29386 | nasd | |
05:59:53 | 32.97 | 1 | Odd lot | 買い気配数 | 32.92 | 32.94 | 1,646,640 | 29385 | nasd | |
05:59:53 | 32.97 | 125 | 買い気配数 | 32.92 | 32.94 | 1,646,639 | 29384 | nasd | ||
05:59:53 | 32.96 | 9 | Odd lot | 買い気配数 | 32.92 | 32.94 | 1,646,514 | 29383 | nasd | |
05:59:53 | 32.94 | 79 | Odd lot | 買い気配数 | 32.92 | 32.94 | 1,646,505 | 29382 | nasd | |
05:59:53 | 32.94 | 5 | Odd lot | 買い気配数 | 32.92 | 32.94 | 1,646,426 | 29381 | nasd | |
05:59:53 | 32.93 | 500 | 32.92 | 32.94 | 1,646,421 | 29380 | nasd |
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