Hot Features
プレミアム
Partners Group Holding (PK) (PGPHF)
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 | 88.26 | 5.93647846967 | 1486.74 | 1583.75 | 1486.65 | 93 | 1549.2196496 | CS |
| 4 | 126 | 8.69565217391 | 1449 | 1583.75 | 1427.74 | 45 | 1545.50235069 | CS |
| 12 | 157.1011 | 11.0798520261 | 1417.8989 | 1583.75 | 1321.82 | 97 | 1423.69775019 | CS |
| 26 | 235 | 17.5373134328 | 1340 | 1583.75 | 1262.86 | 79 | 1426.9588642 | CS |
| 52 | 227 | 16.8397626113 | 1348 | 1583.75 | 1262.86 | 59 | 1408.33171164 | CS |
| 156 | 286.92 | 22.2750139743 | 1288.08 | 1583.75 | 753.75 | 74 | 1128.20972845 | CS |
| 260 | 622.95 | 65.4324877895 | 952.05 | 1832.9999 | 535 | 78 | 1214.51555762 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 1575 | 21.31 | 1.37 | 1583.75 | 1583.75 | 1575 | 8 |
| 1739485320 | 1553.69 | -16.26 | -1.04 | 1555.3708 | 1555.3708 | 1553.69 | 336 |
| 1739398920 | 1569.95 | 50.47 | 3.32 | 1557.88 | 1569.95 | 1506.45 | 3 |
| 1739312940 | 1519.48 | 32.24 | 2.17 | 1553.635 | 1553.635 | 1519.48 | 13 |
| 1739226360 | 1487.24 | 0 | 0.00 | 1487.24 | 1487.24 | 1487.24 | 0 |
| 1738967160 | 1487.24 | -64.91 | -4.18 | 1486.74 | 1518.385 | 1486.65 | 19 |
| 1738880400 | 1552.145 | -18.86 | -1.20 | 1553.73 | 1553.73 | 1552.145 | 16 |
| 1738794000 | 1571 | 46 | 3.02 | 1515.3 | 1571 | 1515.3 | 122 |
| 1738708080 | 1525 | -7.99 | -0.52 | 1522.6565 | 1525 | 1522.6565 | 32 |
| 1738621200 | 1532.99 | 0 | 0.00 | 1532.99 | 1532.99 | 1532.99 | 0 |
| 1738362000 | 1532.99 | 1.5 | 0.10 | 1531 | 1532.99 | 1531 | 24 |
| 1738276140 | 1531.49 | 0 | 0.00 | 1531.49 | 1531.49 | 1531.49 | 0 |
| 1738189740 | 1531.49 | 11.49 | 0.76 | 1522.25 | 1531.49 | 1495.97 | 19 |
| 1738103280 | 1520 | 11.22 | 0.74 | 1517.25 | 1520 | 1517.25 | 10 |
| 1738016820 | 1508.7784 | 4.71 | 0.31 | 1487.28 | 1508.7784 | 1479.2 | 8 |
| 1737757440 | 1504.07 | -69.98 | -4.45 | 1560.16 | 1560.16 | 1504.07 | 10 |
| 1737671220 | 1574.05 | 22.96 | 1.48 | 1542.8178 | 1574.05 | 1542.8178 | 17 |
| 1737584640 | 1551.09 | 31.39 | 2.07 | 1517.1128 | 1551.09 | 1493.72 | 34 |
| 1737498540 | 1519.7 | 91.96 | 6.44 | 1453.96 | 1519.7 | 1453.96 | 42 |
| 1737152880 | 1427.74 | -21.26 | -1.47 | 1449 | 1479.19 | 1427.74 | 17 |
| 1737066420 | 1449 | 51.1 | 3.66 | 1461.21 | 1461.21 | 1449 | 7 |
| 1736979720 | 1397.9 | -11.89 | -0.84 | 1428.7983 | 1428.7983 | 1397.9 | 2 |
| 1736893380 | 1409.7928 | 16.92 | 1.21 | 1409.7928 | 1409.7928 | 1409.7928 | 10 |
| 1736806800 | 1392.8749 | -10.9 | -0.78 | 1394.715 | 1394.715 | 1392.8749 | 13 |
| 1736547720 | 1403.77 | -17.4 | -1.22 | 1423.98 | 1440 | 1403.77 | 74 |
| 1736375340 | 1421.165 | -26.64 | -1.84 | 1417.185 | 1421.165 | 1417.185 | 3 |
| 1736288940 | 1447.8 | 47.8 | 3.41 | 1418.7 | 1447.8 | 1418.7 | 14 |
| 1736202360 | 1400 | 56.84 | 4.23 | 1396.66 | 1400 | 1396.66 | 2352 |
| 1735942980 | 1343.16 | -25.69 | -1.88 | 1371.3699 | 1371.3699 | 1343.16 | 3 |
| 1735856700 | 1368.85 | 43.59 | 3.29 | 1369.85 | 1369.85 | 1368.85 | 78 |
| 1735683960 | 1325.26 | -12.07 | -0.90 | 1356.7172 | 1385.58 | 1325.26 | 26 |
| 1735597740 | 1337.334 | -50.67 | -3.65 | 1326.44 | 1337.334 | 1326.44 | 410 |
| 1735338420 | 1388 | 0 | 0.00 | 1388 | 1388 | 1388 | 0 |
| 1735252020 | 1388 | 3 | 0.22 | 1335.83 | 1388 | 1335.83 | 30 |
| 1735078200 | 1385 | 8.48 | 0.62 | 1385 | 1385 | 1385 | 3 |
| 1734992400 | 1376.52 | 54.7 | 4.14 | 1376.52 | 1376.52 | 1376.52 | 1 |
| 1734733200 | 1321.82 | -30.82 | -2.28 | 1327.1199 | 1366.34 | 1321.82 | 104 |
| 1734646800 | 1352.6434 | -82.36 | -5.74 | 1330.6199 | 1352.6434 | 1330.6199 | 12 |
| 1734560940 | 1435 | 10.01 | 0.70 | 1435 | 1435 | 1435 | 48 |
| 1734474540 | 1424.9949 | 0 | 0.00 | 1424.9949 | 1424.9949 | 1424.9949 | 0 |
| 1734388140 | 1424.9949 | 8.67 | 0.61 | 1398.03 | 1445 | 1398.03 | 20 |
| 1734128940 | 1416.32 | -79.1 | -5.29 | 1405 | 1416.32 | 1405 | 6 |
| 1734042300 | 1495.42 | 0 | 0.00 | 1495.42 | 1495.42 | 1495.42 | 0 |
| 1733955900 | 1495.42 | 34.42 | 2.36 | 1450 | 1495.42 | 1450 | 14 |
| 1733869200 | 1461 | -18.66 | -1.26 | 1423.15 | 1461 | 1423.15 | 106 |
| 1733782800 | 1479.6637 | 28.47 | 1.96 | 1479.6637 | 1479.6637 | 1479.6637 | 1 |
| 1733523900 | 1451.19 | 0 | 0.00 | 1451.19 | 1451.19 | 1451.19 | 0 |
| 1733437500 | 1451.19 | -18.81 | -1.28 | 1451.19 | 1451.19 | 1451.19 | 1 |
| 1733350980 | 1470 | 53.5 | 3.78 | 1476.784 | 1476.784 | 1455 | 116 |
| 1733264580 | 1416.5 | 0 | 0.00 | 1416.5 | 1416.5 | 1416.5 | 0 |
| 1733178180 | 1416.5 | -61.81 | -4.18 | 1448.41 | 1448.41 | 1416.5 | 43 |
| 1732918200 | 1478.31 | 65.75 | 4.65 | 1463.952 | 1478.31 | 1433.208 | 273 |
| 1732746540 | 1412.5574 | -13.93 | -0.98 | 1400 | 1441.1 | 1400 | 55 |
| 1732660140 | 1426.49 | 33.02 | 2.37 | 1403.8699 | 1426.49 | 1403.8699 | 4 |
| 1732573560 | 1393.47 | 8.1 | 0.58 | 1428.34 | 1428.34 | 1393.47 | 6 |
| 1732314000 | 1385.372 | 31.63 | 2.34 | 1417.8989 | 1439.63 | 1385.372 | 6 |
| 1732227900 | 1353.74 | 1.93 | 0.14 | 1366.75 | 1410.98 | 1353.74 | 30 |
| 1732141740 | 1351.81 | -15.51 | -1.13 | 1378.83 | 1378.83 | 1351.81 | 77 |
| 1732054800 | 1367.32 | -52.3 | -3.68 | 1367.01 | 1367.32 | 1367.01 | 3 |
| 1731968460 | 1419.6199 | 0 | 0.00 | 1419.6199 | 1419.6199 | 1419.6199 | 0 |
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
