Hot Features
プレミアム
Spartan Delta Corporation (PK) (DALXF)
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 | 0.22 | 2.82051282051 | 7.8 | 8.14 | 7.8 | 18854 | 8.01991766 | CS |
| 4 | -1.0425 | -11.5034482759 | 9.0625 | 9.33 | 7.09 | 59290 | 8.26773347 | CS |
| 12 | -0.58 | -6.74418604651 | 8.6 | 11.52 | 6.93 | 53734 | 8.91374989 | CS |
| 26 | 2.44 | 43.7275985663 | 5.58 | 11.52 | 5.13 | 56776 | 8.1229894 | CS |
| 52 | 5.26 | 190.579710145 | 2.76 | 11.52 | 2.752953 | 44095 | 6.75954308 | CS |
| 156 | 4.49 | 127.195467422 | 3.53 | 11.52 | 1.7 | 36457 | 4.32627881 | CS |
| 260 | 3.17745 | 65.6152233844 | 4.84255 | 12.77 | 1.7 | 28836 | 5.47625961 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 8.02 | 0.02 | 0.25 | 7.98 | 8.02 | 7.934 | 50341 |
| 1782941280 | 8 | -0.08 | -1.01 | 7.9912 | 8.065 | 7.9912 | 10621 |
| 1782854880 | 8.082 | 0.18 | 2.33 | 8.14 | 8.14 | 8.082 | 10705 |
| 1782768300 | 7.898 | 0.1 | 1.26 | 7.8 | 7.898 | 7.8 | 3750 |
| 1782509280 | 7.8 | -0.06 | -0.76 | 7.75 | 7.8 | 7.75 | 4307 |
| 1782422460 | 7.8594 | 0.14 | 1.81 | 7.7659 | 7.88 | 7.7659 | 31273 |
| 1782336000 | 7.7194 | -0.26 | -3.26 | 7.689 | 7.752 | 7.689 | 9524 |
| 1782250140 | 7.9798 | 0.15 | 1.91 | 7.884 | 8.0399999 | 7.884 | 56984 |
| 1782163500 | 7.83 | 0.24 | 3.11 | 7.09 | 7.895 | 7.09 | 6075 |
| 1781818140 | 7.5941 | -0.35 | -4.46 | 7.51 | 7.5941 | 7.378 | 75251 |
| 1781731740 | 7.949 | -0.07 | -0.92 | 8.03 | 8.03 | 7.949 | 75311 |
| 1781645340 | 8.023 | -0.22 | -2.63 | 8.13 | 8.13 | 8.0165 | 171995 |
| 1781558940 | 8.24 | -0.33 | -3.85 | 8.5 | 8.5 | 7.968 | 310086 |
| 1781299740 | 8.57 | -0.38 | -4.27 | 8.8 | 8.898 | 8.57 | 31647 |
| 1781213220 | 8.952 | -0.09 | -0.98 | 9.084 | 9.09 | 8.816 | 69970 |
| 1781126940 | 9.0406 | 0.12 | 1.35 | 9.1 | 9.1 | 9.0406 | 80324 |
| 1781040540 | 8.92 | -0.36 | -3.88 | 9.13 | 9.13 | 8.738 | 17423 |
| 1780954140 | 9.28 | 0.64 | 7.36 | 9.0625 | 9.33 | 9.0625 | 51630 |
| 1780694940 | 8.6435 | -0.45 | -4.91 | 8.68 | 8.69 | 8.61 | 107079 |
| 1780608540 | 9.09 | 0.15 | 1.73 | 8.93 | 9.185 | 8.9125 | 20514 |
| 1780522140 | 8.935 | 0.26 | 3.00 | 9.025 | 9.025 | 8.935 | 40773 |
| 1780435740 | 8.675 | 0.15 | 1.75 | 8.735 | 8.735 | 8.675 | 104623 |
| 1780349340 | 8.526 | 0.16 | 1.86 | 8.8 | 8.8 | 8.526 | 141818 |
| 1780090080 | 8.3699999 | -0.27 | -3.09 | 8.4019999 | 8.42 | 8.362 | 96499 |
| 1780003320 | 8.637 | 0.12 | 1.43 | 8.585 | 8.74 | 8.585 | 14368 |
| 1779917340 | 8.515 | -0.35 | -3.89 | 7 | 8.6007 | 6.93 | 71336 |
| 1779830940 | 8.86 | -0.62 | -6.49 | 9.09 | 9.155 | 8.811 | 20487 |
| 1779484920 | 9.475 | -0.03 | -0.36 | 9.45 | 9.51 | 9.45 | 3361 |
| 1779398880 | 9.509 | -0.27 | -2.78 | 9.94 | 9.94 | 9.46 | 5648 |
| 1779312300 | 9.781 | -0.42 | -4.11 | 10.24 | 10.24 | 9.781 | 82645 |
| 1779225660 | 10.2 | -0.26 | -2.44 | 10.425 | 10.425 | 10.05 | 28554 |
| 1779139740 | 10.455 | 0.23 | 2.30 | 11.52 | 11.52 | 10.355 | 9555 |
| 1778880000 | 10.22 | 0.47 | 4.82 | 9.9 | 10.22 | 9.88 | 148204 |
| 1778793900 | 9.75 | 0.12 | 1.19 | 9.8975 | 9.905 | 9.7248 | 42305 |
| 1778707380 | 9.635 | -0.1 | -0.98 | 9.74 | 9.74 | 9.58 | 20634 |
| 1778621340 | 9.73 | 0.48 | 5.19 | 9.355 | 9.73 | 9.355 | 29566 |
| 1778534940 | 9.25 | 0.03 | 0.33 | 9.5399999 | 9.5399999 | 9.18 | 12005 |
| 1778275200 | 9.22 | 0.05 | 0.55 | 9.17 | 9.388 | 9.062 | 42933 |
| 1778188800 | 9.17 | -0.63 | -6.47 | 9.25 | 9.25 | 9.0795 | 69907 |
| 1778102520 | 9.804 | -0.14 | -1.37 | 9.76 | 9.97 | 9.6 | 113004 |
| 1778016000 | 9.94 | -0.12 | -1.19 | 9.77 | 10.182 | 9.77 | 51619 |
| 1777930140 | 10.06 | 0.04 | 0.43 | 10.01 | 10.07 | 9.77 | 119885 |
| 1777671000 | 10.0165 | -0.21 | -2.01 | 10.49 | 10.49 | 9.9 | 83472 |
| 1777584540 | 10.222 | 0.03 | 0.26 | 10.148 | 10.222 | 10.106 | 35958 |
| 1777498140 | 10.195 | 0.36 | 3.61 | 10.0583 | 10.195 | 10.052 | 61872 |
| 1777411800 | 9.84 | 0.17 | 1.73 | 9.86 | 9.92 | 9.84 | 18217 |
| 1777325400 | 9.6725 | 0.46 | 4.96 | 9.45 | 9.7 | 9.45 | 62257 |
| 1777065780 | 9.215 | 0.2 | 2.16 | 9.1199999 | 9.2308 | 9.1199999 | 27737 |
| 1776979740 | 9.02 | 0.09 | 0.99 | 9.02 | 9.02 | 9.02 | 37517 |
| 1776893280 | 8.9317 | 0.2 | 2.28 | 8.9365 | 8.9484999 | 8.918 | 17854 |
| 1776806940 | 8.733 | 0.09 | 1.01 | 8.664 | 8.742 | 8.66 | 15045 |
| 1776720540 | 8.6456 | 0.38 | 4.54 | 8.6 | 8.65 | 8.532 | 30975 |
| 1776460800 | 8.27 | -0.15 | -1.80 | 8.0399999 | 8.28 | 7.88 | 105964 |
| 1776374940 | 8.422 | 0.23 | 2.83 | 8.475 | 8.4986 | 8.4 | 39855 |
| 1776288360 | 8.19 | -0.11 | -1.35 | 8.182 | 8.212 | 8.138 | 32926 |
| 1776202140 | 8.302 | -0.22 | -2.58 | 8.43 | 8.44 | 8.302 | 17435 |
| 1776115740 | 8.522 | 0.17 | 1.97 | 8.6 | 8.6 | 8.522 | 11228 |
| 1775856000 | 8.357 | 0.36 | 4.46 | 8.348 | 8.36 | 8.32 | 18757 |
| 1775770140 | 8 | -0.34 | -4.08 | 8.5 | 8.5 | 7.977 | 51716 |
| 1775683500 | 8.34 | -0.77 | -8.45 | 8.9 | 8.9 | 8.2625 | 29946 |
| 1775596800 | 9.11 | 0.08 | 0.93 | 9.44 | 9.44 | 9.11 | 82873 |
| 1775510940 | 9.026 | 0.15 | 1.64 | 9.74 | 9.74 | 8.83 | 32294 |
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。
