Hot Features
プレミアム
Northland Power Inc (PK) (NPIFF)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.582 | -3.46428571429 | 16.8 | 16.8 | 15.99 | 1891 | 16.277363 | CS |
| 4 | -0.282 | -1.70909090909 | 16.5 | 17.202 | 15.99 | 36173 | 16.7329023 | CS |
| 12 | 0.188 | 1.17280099813 | 16.03 | 17.99 | 15.59 | 52400 | 16.72089426 | CS |
| 26 | 3.603 | 28.5612366231 | 12.615 | 17.99 | 12.05 | 67082 | 14.94227448 | CS |
| 52 | 0.708 | 4.56479690522 | 15.51 | 18.4401 | 11.428 | 71157 | 15.07095316 | CS |
| 156 | -4.954 | -23.3988286416 | 21.172 | 21.939 | 11.04 | 70806 | 15.49796509 | CS |
| 260 | -18.107 | -52.7516387473 | 34.325 | 36.0285 | 11.04 | 45191 | 16.25712151 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781126940 | 16.01 | -0.06 | -0.38 | 16.07 | 16.07 | 16.01 | 1631 |
| 1781040540 | 16.071 | -0.28 | -1.71 | 16 | 16.071 | 15.99 | 1963 |
| 1780954140 | 16.35 | 0.05 | 0.29 | 16.43 | 16.43 | 16.17 | 3334 |
| 1780694940 | 16.303 | -0.36 | -2.15 | 16.303 | 16.303 | 16.303 | 1031 |
| 1780608540 | 16.660599 | -0.54 | -3.15 | 16.8 | 16.8 | 16.660599 | 1494 |
| 1780522140 | 17.202 | 0 | 0.00 | 17.202 | 17.202 | 17.202 | 0 |
| 1780435740 | 17.202 | 0.31 | 1.85 | 17.202 | 17.202 | 17.202 | 347 |
| 1780349340 | 16.89 | -0.07 | -0.41 | 16.89 | 16.89 | 16.89 | 1313 |
| 1780090080 | 16.96 | -0.04 | -0.24 | 16.79 | 16.96 | 16.79 | 799 |
| 1780003320 | 17 | -0.14 | -0.82 | 16.968 | 17.07 | 16.912 | 8794 |
| 1779917340 | 17.14 | 0.3 | 1.76 | 17.14 | 17.14 | 17.14 | 34397 |
| 1779830940 | 16.843 | -0.02 | -0.13 | 16.6812 | 16.8495 | 16.678 | 12672 |
| 1779484920 | 16.865 | 0.15 | 0.93 | 16.865 | 16.865 | 16.865 | 14503 |
| 1779398880 | 16.71 | 0.39 | 2.37 | 16.62 | 16.722999 | 16.61 | 552271 |
| 1779312300 | 16.323 | -0.16 | -0.95 | 16.329999 | 16.329999 | 16.323 | 2155 |
| 1779225660 | 16.48 | -0.22 | -1.34 | 16.48 | 16.48 | 16.43 | 3209 |
| 1779139740 | 16.704 | 0 | 0.02 | 16.76 | 16.76 | 16.5 | 3210 |
| 1778880000 | 16.7 | 0.18 | 1.10 | 16.45 | 16.7 | 16.45 | 1316 |
| 1778793900 | 16.518999 | -0.59 | -3.45 | 16.5 | 16.57 | 16.28 | 6675 |
| 1778707380 | 17.11 | 0.26 | 1.54 | 16.87 | 17.13 | 16.87 | 928 |
| 1778621340 | 16.85 | -0.15 | -0.89 | 16.85 | 16.8994 | 16.85 | 1734 |
| 1778534940 | 17.002 | 0.12 | 0.72 | 17.02 | 17.098 | 17.002 | 5259 |
| 1778275200 | 16.88 | -0.2 | -1.20 | 17.01 | 17.01 | 16.88 | 739 |
| 1778188800 | 17.0846 | -0.01 | -0.03 | 17.2217 | 17.2217 | 17.08 | 2136 |
| 1778102520 | 17.09 | 0.01 | 0.06 | 17.04 | 17.09 | 17.04 | 441 |
| 1778016000 | 17.08 | 0.21 | 1.24 | 17.08 | 17.08 | 17.015 | 41783 |
| 1777930140 | 16.87 | -0.21 | -1.23 | 17.4 | 17.4 | 16.87 | 39924 |
| 1777671000 | 17.08 | -0.14 | -0.81 | 17.24 | 17.26 | 17.08 | 92639 |
| 1777584540 | 17.22 | 0.21 | 1.23 | 17.1 | 17.22 | 17.1 | 81118 |
| 1777498140 | 17.01 | -0.39 | -2.24 | 17.33 | 17.33 | 16.9401 | 7288 |
| 1777411800 | 17.4 | -0.02 | -0.11 | 17.49 | 17.5 | 17.4 | 104692 |
| 1777325400 | 17.42 | 0.12 | 0.69 | 17.4 | 17.462 | 17.37 | 69017 |
| 1777065780 | 17.3 | 0.44 | 2.61 | 17.02 | 17.3 | 17.02 | 42124 |
| 1776979740 | 16.86 | 0.14 | 0.84 | 17.06 | 17.06 | 16.86 | 19702 |
| 1776893280 | 16.719999 | 0.65 | 4.04 | 16.5 | 16.719999 | 16.5 | 45922 |
| 1776806940 | 16.07 | -0.32 | -1.95 | 15.59 | 16.37 | 15.59 | 65358 |
| 1776720540 | 16.39 | 0.18 | 1.08 | 16.372 | 16.39 | 16.37 | 121402 |
| 1776460800 | 16.2145 | -0.48 | -2.85 | 16.527999 | 16.57 | 16.2145 | 503150 |
| 1776374940 | 16.69 | -0.35 | -2.05 | 17.04 | 17.04 | 16.69 | 127629 |
| 1776288360 | 17.04 | 0.14 | 0.83 | 17.0265 | 17.04 | 17.0265 | 65014 |
| 1776202140 | 16.9 | -0.09 | -0.53 | 17.01 | 17.01 | 16.9 | 121951 |
| 1776115740 | 16.99 | -0.39 | -2.23 | 17.134 | 17.135 | 16.99 | 75063 |
| 1775856000 | 17.3775 | -0.02 | -0.10 | 17.442 | 17.442 | 17.3775 | 68516 |
| 1775770140 | 17.395 | -0.17 | -0.94 | 17.54 | 17.54 | 17.395 | 24005 |
| 1775683500 | 17.56 | 0.29 | 1.68 | 17.27 | 17.56 | 17.27 | 50769 |
| 1775596800 | 17.27 | 0 | 0.00 | 17.21 | 17.27 | 17.19 | 17275 |
| 1775510940 | 17.27 | 0.12 | 0.69 | 17.99 | 17.99 | 17.27 | 30385 |
| 1775164920 | 17.151 | 0.29 | 1.73 | 17 | 17.151 | 17 | 27617 |
| 1775078400 | 16.86 | 0.17 | 1.02 | 16.82 | 16.86 | 16.82 | 88811 |
| 1774992540 | 16.69 | 0.09 | 0.54 | 16.73 | 16.73 | 16.67 | 3249 |
| 1774906080 | 16.6 | -0.12 | -0.72 | 16.53 | 16.83 | 16.53 | 60626 |
| 1774646940 | 16.720099 | -0.15 | -0.88 | 16.649999 | 16.720099 | 16.62 | 69943 |
| 1774560480 | 16.869 | 0.08 | 0.45 | 16.8275 | 16.99 | 16.8275 | 37943 |
| 1774473900 | 16.7935 | 0.42 | 2.59 | 16.489999 | 17 | 16.489999 | 19398 |
| 1774387560 | 16.37 | 0.25 | 1.55 | 16.39 | 16.39 | 16.358 | 36484 |
| 1774300800 | 16.12 | 0.42 | 2.68 | 15.92 | 16.12 | 15.83 | 44563 |
| 1774041960 | 15.7 | -0.41 | -2.55 | 15.8965 | 15.902 | 15.7 | 38278 |
| 1773955740 | 16.11 | -0.2 | -1.20 | 16.03 | 16.11 | 15.96 | 82825 |
| 1773869340 | 16.305 | 0.1 | 0.61 | 16.04 | 16.305 | 16.03 | 11044 |
| 1773782700 | 16.206 | 0.31 | 1.92 | 16.03 | 16.21 | 16.02 | 26412 |
| 1773696120 | 15.9 | 0.26 | 1.66 | 15.79 | 15.9 | 15.75 | 11560 |
| 1773437340 | 15.641 | -0.08 | -0.49 | 15.95 | 16.04 | 15.641 | 25641 |
| 1773350400 | 15.718 | -0.02 | -0.14 | 15.7 | 15.718 | 15.7 | 14315 |
| 1773264480 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
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。
