Hot Features
プレミアム
Geely Automobile Holding Ltd (PK) (GELHY)
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 | 1.08 | 2.32258064516 | 46.5 | 49.83 | 46.275 | 95230 | 46.75906558 | DR |
| 4 | -2.89 | -5.72617396473 | 50.47 | 52.615 | 43.01 | 43061 | 46.23329276 | DR |
| 12 | -15.43 | -24.4881764799 | 63.01 | 64.9 | 43.01 | 29525 | 50.13660499 | DR |
| 26 | 4.15 | 9.55560672346 | 43.43 | 64.9 | 38 | 42313 | 51.5166623 | DR |
| 52 | -2.732 | -5.43011607569 | 50.312 | 64.9 | 38 | 29712 | 50.53114777 | DR |
| 156 | -2.732 | -5.43011607569 | 50.312 | 64.9 | 38 | 29712 | 50.53114777 | DR |
| 260 | -2.732 | -5.43011607569 | 50.312 | 64.9 | 38 | 29712 | 50.53114777 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783632420 | 46.42 | -1.68 | -3.49 | 46.275 | 46.9172 | 46.275 | 306173 |
| 1783545840 | 48.1 | -0.89 | -1.82 | 49.83 | 49.83 | 47.875 | 14960 |
| 1783459740 | 48.99 | 1.29 | 2.70 | 49.794 | 49.8 | 48.72 | 21316 |
| 1783373340 | 47.7 | 3.41 | 7.70 | 46.5 | 48.35 | 46.5 | 38470 |
| 1783027740 | 44.29 | 0.88 | 2.03 | 44.67 | 44.72 | 43.81 | 17266 |
| 1782941280 | 43.41 | 0.3 | 0.70 | 43.5 | 44.07 | 43.15 | 26949 |
| 1782854880 | 43.11 | -0.11 | -0.25 | 43.565 | 43.77 | 43.01 | 19527 |
| 1782768300 | 43.22 | -0.49 | -1.12 | 43.3025 | 43.85 | 43.03 | 28412 |
| 1782509280 | 43.71 | 0.12 | 0.28 | 43.58 | 44.43 | 43.58 | 17776 |
| 1782422460 | 43.59 | -1.01 | -2.26 | 44.59 | 44.59 | 43.368 | 26639 |
| 1782336000 | 44.6 | -1.2 | -2.62 | 44.53 | 45.09 | 44.44 | 18550 |
| 1782250140 | 45.8 | 1.4 | 3.15 | 44.59 | 45.86 | 43.69 | 53318 |
| 1782163500 | 44.4 | -2.8 | -5.93 | 46.26 | 46.26 | 44.29 | 52110 |
| 1781818140 | 47.2 | -1.5 | -3.08 | 47.28 | 47.95 | 46.7 | 57492 |
| 1781731740 | 48.7 | -1.51 | -3.01 | 48.31 | 50.5 | 48.16 | 30891 |
| 1781645340 | 50.21 | -0.61 | -1.20 | 50.82 | 51.94 | 49.81 | 19943 |
| 1781558940 | 50.82 | 0.58 | 1.15 | 52.615 | 52.615 | 50.82 | 13218 |
| 1781299740 | 50.24 | 0 | 0.00 | 50.47 | 51.7492 | 49.63 | 12093 |
| 1781213220 | 50.24 | 1.19 | 2.43 | 49.48 | 50.24 | 49.05 | 42676 |
| 1781126940 | 49.05 | 2.02 | 4.30 | 49.55 | 49.55 | 48.33 | 20432 |
| 1781040540 | 47.03 | 0.49 | 1.05 | 47.3 | 47.61 | 46.41 | 25959 |
| 1780954140 | 46.54 | 0.02 | 0.04 | 47.5 | 47.5 | 46.4 | 22281 |
| 1780694940 | 46.52 | -1.09 | -2.29 | 47.35 | 47.35 | 46.13 | 16584 |
| 1780608540 | 47.61 | -0.22 | -0.46 | 48.07 | 48.07 | 47.35 | 18997 |
| 1780522140 | 47.83 | 0.04 | 0.08 | 47.74 | 48.01 | 47.6401 | 16042 |
| 1780435740 | 47.79 | -0.97 | -1.99 | 48.29 | 48.29 | 47.5847 | 31961 |
| 1780349340 | 48.76 | 0.41 | 0.85 | 48.3499 | 48.76 | 47.82 | 50758 |
| 1780090080 | 48.35 | -0.44 | -0.90 | 48.4499 | 48.4499 | 48.135 | 16718 |
| 1780003320 | 48.79 | -0.57 | -1.15 | 49.21 | 49.5574 | 48 | 37312 |
| 1779917340 | 49.36 | -0.2 | -0.40 | 48.67 | 49.57 | 48.67 | 38184 |
| 1779830940 | 49.56 | -0.15 | -0.30 | 50.79 | 50.79 | 49.06 | 44899 |
| 1779484920 | 49.71 | -0.59 | -1.17 | 51.448 | 51.448 | 49.07 | 18568 |
| 1779398880 | 50.3 | -0.7 | -1.37 | 50 | 50.3 | 49.38 | 21786 |
| 1779312300 | 51 | -0.52 | -1.00 | 51.27 | 51.59 | 50.9236 | 27953 |
| 1779225660 | 51.515 | -1.07 | -2.03 | 53.64 | 53.64 | 51.3 | 20241 |
| 1779139740 | 52.58 | -2.59 | -4.69 | 52.05 | 54.61 | 52.05 | 19799 |
| 1778880000 | 55.17 | 0.52 | 0.95 | 55.88 | 55.88 | 54.88 | 16155 |
| 1778793900 | 54.65 | -1.28 | -2.29 | 54.6362 | 54.975 | 54.1101 | 17498 |
| 1778707380 | 55.93 | -1.36 | -2.37 | 54.264 | 55.93 | 54.264 | 22327 |
| 1778621340 | 57.29 | -0.45 | -0.78 | 57.69 | 57.69 | 57.22 | 19598 |
| 1778534940 | 57.74 | -0.92 | -1.57 | 58.4 | 58.4 | 57.401 | 12861 |
| 1778275200 | 58.66 | 0.59 | 1.02 | 57.945 | 58.78 | 57.945 | 30510 |
| 1778188800 | 58.07 | -0.18 | -0.31 | 58.8 | 58.8 | 57.68 | 21241 |
| 1778102520 | 58.25 | -0.35 | -0.60 | 57.885 | 58.25 | 57.885 | 14337 |
| 1778016000 | 58.6 | -0.16 | -0.27 | 58 | 59.1 | 58 | 27171 |
| 1777930140 | 58.76 | -0.47 | -0.79 | 58.6 | 58.95 | 58.6 | 15949 |
| 1777671000 | 59.23 | 0.22 | 0.37 | 59 | 59.6288 | 58.15 | 12885 |
| 1777584540 | 59.01 | 2.25 | 3.96 | 58.18 | 59.06 | 57.39 | 30697 |
| 1777498140 | 56.76 | 0.82 | 1.47 | 57.2 | 57.2 | 56.73 | 17646 |
| 1777411800 | 55.94 | -1.2 | -2.10 | 55.62 | 56.366 | 54.8 | 19117 |
| 1777325400 | 57.14 | -1.61 | -2.74 | 56.995 | 57.35 | 56.4 | 23845 |
| 1777065780 | 58.75 | -1.62 | -2.68 | 58.49 | 59.05 | 58.49 | 19793 |
| 1776979740 | 60.37 | -2.99 | -4.72 | 60.55 | 61.47 | 60.02 | 25450 |
| 1776893280 | 63.36 | 1.61 | 2.61 | 63.6 | 63.6 | 63 | 17766 |
| 1776806940 | 61.75 | -0.26 | -0.42 | 62.1675 | 62.1675 | 61.5 | 20522 |
| 1776720540 | 62.01 | -1.86 | -2.91 | 62 | 62.85 | 61.65 | 13620 |
| 1776460800 | 63.87 | 0.85 | 1.35 | 63.01 | 64.9 | 63.01 | 17711 |
| 1776374940 | 63.02 | 1.28 | 2.06 | 62.925 | 63.32 | 62.29 | 14317 |
| 1776288360 | 61.745 | -2.16 | -3.37 | 61.63 | 61.885 | 61 | 15277 |
| 1776202140 | 63.9 | -0.17 | -0.27 | 64.33 | 64.33 | 63.55 | 43803 |
| 1776115740 | 64.069999 | -0.02 | -0.03 | 64.5 | 64.5 | 64 | 65823 |
| 1775856000 | 64.09 | 1.01 | 1.60 | 64.4 | 64.4 | 63.81 | 299980 |
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。
