
Propel Holdings Inc (PK) (PRLPF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.27 | -16.4230769231 | 26 | 27 | 21.6 | 3147 | 24.48526469 | CS |
4 | -6.52 | -23.0796460177 | 28.25 | 28.25 | 21.6 | 10535 | 25.88754377 | CS |
12 | -5.07 | -18.9179104478 | 26.8 | 28.25 | 21.6 | 4782 | 25.83769892 | CS |
26 | 2.04 | 10.3605891315 | 19.69 | 28.5 | 19.69 | 7779 | 23.45205079 | CS |
52 | 9.35 | 75.5250403877 | 12.38 | 28.5 | 10.0001 | 7323 | 20.76754171 | CS |
156 | 15.2968 | 237.779021327 | 6.4332 | 28.5 | 5 | 5394 | 19.29023597 | CS |
260 | 15.2968 | 237.779021327 | 6.4332 | 28.5 | 5 | 5394 | 19.29023597 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740176400 | 21.73 | -1.77 | -7.53 | 21.6 | 21.73 | 21.6 | 604 |
1740090480 | 23.5 | -0.89 | -3.65 | 23.5 | 23.5 | 23.5 | 1168 |
1740003960 | 24.39 | -0.51 | -2.06 | 24.9 | 24.9 | 24.39 | 8336 |
1739917740 | 24.9027 | -1.1 | -4.22 | 27 | 27 | 24.8672 | 2482 |
1739572020 | 26 | 0 | 0.00 | 26 | 26 | 26 | 600 |
1739485320 | 26 | -0.1 | -0.38 | 26 | 26 | 26 | 50125 |
1739398920 | 26.1 | 0.28 | 1.08 | 26.1 | 26.1 | 26.1 | 50180 |
1739312400 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
1739226000 | 25.82 | -0.18 | -0.69 | 25.82 | 25.82 | 25.82 | 844 |
1738967160 | 26 | -0.17 | -0.65 | 26.51 | 26.55 | 26 | 1265 |
1738880400 | 26.1706 | -1.08 | -3.96 | 26.1706 | 26.1706 | 26.1706 | 210 |
1738794480 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
1738708080 | 27.25 | -1 | -3.54 | 27.25 | 27.25 | 27.25 | 400 |
1738621740 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
1738362540 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
1738276140 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
1738189740 | 28.25 | 4.63 | 19.60 | 28.25 | 28.25 | 28.25 | 280 |
1738103220 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
1738016820 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
1737757620 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
1737671220 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
1737584820 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
1737498420 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
1737152820 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
1737066420 | 23.62 | -0.46 | -1.91 | 23.62 | 23.62 | 23.62 | 500 |
1736979780 | 24.08 | 0 | 0.00 | 24.08 | 24.08 | 24.08 | 0 |
1736893380 | 24.08 | 0 | 0.00 | 24.08 | 24.08 | 24.08 | 100 |
1736806800 | 24.079 | -0.64 | -2.59 | 24.25 | 24.25 | 23.95 | 310 |
1736547720 | 24.72 | -0.83 | -3.25 | 24.72 | 24.72 | 24.72 | 2810 |
1736375340 | 25.55 | -0.12 | -0.48 | 25.55 | 25.55 | 25.55 | 504 |
1736288940 | 25.6734 | 0.27 | 1.08 | 25.29 | 25.6734 | 25.29 | 375 |
1736202360 | 25.4 | 0.17 | 0.67 | 25.4 | 25.4 | 25.4 | 345 |
1735943100 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 0 |
1735856700 | 25.23 | 0.98 | 4.04 | 25.23 | 25.23 | 25.23 | 1030 |
1735683600 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
1735597200 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
1735338000 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
1735251600 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
1735078800 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
1734992400 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
1734733200 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
1734646800 | 24.25 | -0.36 | -1.46 | 24.245 | 24.25 | 24.245 | 209 |
1734560940 | 24.61 | -1.75 | -6.64 | 24.61 | 24.61 | 24.61 | 171 |
1734474000 | 26.36 | 0 | 0.00 | 26.36 | 26.36 | 26.36 | 0 |
1734387600 | 26.36 | 0 | 0.00 | 26.36 | 26.36 | 26.36 | 0 |
1734128400 | 26.36 | 0 | 0.00 | 26.36 | 26.36 | 26.36 | 0 |
1734042000 | 26.36 | 0 | 0.00 | 26.36 | 26.36 | 26.36 | 0 |
1733955600 | 26.36 | 0 | 0.00 | 26.36 | 26.36 | 26.36 | 0 |
1733869200 | 26.36 | 0.01 | 0.05 | 26.36 | 26.36 | 26.36 | 150 |
1733782800 | 26.3465 | 0 | 0.00 | 26.3465 | 26.3465 | 26.3465 | 0 |
1733523600 | 26.3465 | 0.35 | 1.33 | 26.5 | 26.5 | 26.3465 | 425 |
1733437380 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1733350980 | 26 | -0.33 | -1.25 | 26 | 26 | 26 | 700 |
1733264700 | 26.33 | 0.2 | 0.77 | 26.1 | 26.33 | 26.1 | 350 |
1733178180 | 26.13 | 0 | 0.01 | 26.8 | 26.8 | 26.13 | 475 |
1732919340 | 26.1278 | 0 | 0.00 | 26.1278 | 26.1278 | 26.1278 | 0 |
1732746540 | 26.1278 | -1.82 | -6.52 | 26.1278 | 26.1278 | 26.1278 | 50200 |
1732631400 | 27.9501 | 0 | 0.00 | 27.9501 | 27.9501 | 27.9501 | 0 |
1732545000 | 27.9501 | 0 | 0.00 | 27.9501 | 27.9501 | 27.9501 | 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