Hot Features
プレミアム
Prosus NV (PK) (PROSY)
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 | -2.383531961 | 9.23 | 9.36 | 8.93 | 921842 | 9.21091149 | DR |
| 4 | -0.375 | -3.9957378796 | 9.385 | 9.93 | 8.93 | 1024643 | 9.19095792 | DR |
| 12 | -0.23 | -2.48917748918 | 9.24 | 10.6 | 8.79 | 1263810 | 9.45334982 | DR |
| 26 | -3.33 | -26.9854132901 | 12.34 | 13.07 | 8.79 | 1127491 | 10.12961433 | DR |
| 52 | -1.8 | -16.6512488437 | 10.81 | 14.7 | 8.79 | 885309 | 11.05692968 | DR |
| 156 | -6.16 | -40.6064601187 | 15.17 | 16.05 | 5.39 | 981203 | 8.84500978 | DR |
| 260 | -11.65 | -56.3891577928 | 20.66 | 21.39 | 5.39 | 918658 | 10.63591996 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781645340 | 9.01 | -0.19 | -2.07 | 9.1 | 9.1 | 8.93 | 865182 |
| 1781558940 | 9.2 | 0.13 | 1.43 | 9.28 | 9.28 | 9.16 | 1080053 |
| 1781299740 | 9.07 | -0.24 | -2.58 | 9.1 | 9.143 | 9.0399999 | 538049 |
| 1781213220 | 9.31 | 0.13 | 1.42 | 9.0701 | 9.32 | 9.01 | 1244853 |
| 1781126940 | 9.18 | -0.02 | -0.22 | 9.1199999 | 9.32 | 9.1199999 | 834706 |
| 1781040540 | 9.2 | 0.14 | 1.55 | 9.23 | 9.36 | 9.0399999 | 911549 |
| 1780954140 | 9.06 | -0.05 | -0.55 | 9.16 | 9.23 | 9.015428 | 1372216 |
| 1780694940 | 9.11 | -0.17 | -1.83 | 9.41 | 9.44 | 9.07 | 817536 |
| 1780608540 | 9.28 | 0 | 0.00 | 9.31 | 9.3445 | 9.22 | 827418 |
| 1780522140 | 9.28 | -0.56 | -5.69 | 9.385 | 9.5 | 9.25 | 832138 |
| 1780435740 | 9.8404 | 0.85 | 9.46 | 9.83 | 9.93 | 9.525 | 730638 |
| 1780349340 | 8.99 | -0.11 | -1.21 | 9.05 | 9.17 | 8.98 | 1159613 |
| 1780090080 | 9.1 | 0.09 | 1.05 | 9.05 | 9.1199999 | 9 | 945801 |
| 1780003320 | 9.0052 | -0.09 | -1.04 | 8.95 | 9.08 | 8.9425 | 1654902 |
| 1779917340 | 9.1 | -0.05 | -0.55 | 9.129 | 9.135 | 9.03 | 2074276 |
| 1779830940 | 9.15 | 0.13 | 1.44 | 9.18 | 9.21 | 9.1 | 693013 |
| 1779484920 | 9.02 | -0.28 | -3.01 | 9.03 | 9.11 | 8.94 | 941994 |
| 1779398880 | 9.3 | -0.18 | -1.90 | 9.24 | 9.32 | 9.14 | 614433 |
| 1779312300 | 9.48 | 0.17 | 1.83 | 9.3 | 9.57 | 9.23 | 1223006 |
| 1779225660 | 9.31 | 0.18 | 1.97 | 9.385 | 9.46 | 9.3 | 972026 |
| 1779139740 | 9.13 | 0.05 | 0.55 | 9.1199999 | 9.19 | 9.05 | 1049833 |
| 1778880000 | 9.08 | 0.06 | 0.67 | 9.175 | 9.18 | 9.01 | 1229344 |
| 1778793900 | 9.02 | -0.37 | -3.94 | 9.2 | 9.2 | 9 | 1191211 |
| 1778707380 | 9.39 | 0.29 | 3.19 | 9.07 | 9.44 | 9.0399999 | 1001391 |
| 1778621340 | 9.1 | -0.48 | -5.01 | 8.9345 | 9.11 | 8.86 | 2053971 |
| 1778534940 | 9.58 | -0.07 | -0.73 | 9.63 | 9.65 | 9.55 | 1198407 |
| 1778275200 | 9.65 | -0.13 | -1.33 | 9.77 | 9.82 | 9.58 | 563480 |
| 1778188800 | 9.78 | -0.07 | -0.71 | 9.95 | 9.97 | 9.74 | 882520 |
| 1778102520 | 9.85 | 0.3 | 3.14 | 9.85 | 9.94 | 9.75 | 1114574 |
| 1778016000 | 9.55 | 0.03 | 0.32 | 9.5 | 9.57 | 9.43 | 825882 |
| 1777930140 | 9.52 | -0.1 | -1.04 | 9.6 | 9.64 | 9.45 | 1251693 |
| 1777671000 | 9.6199999 | 0.01 | 0.10 | 9.44 | 9.74 | 9.44 | 542376 |
| 1777584540 | 9.61 | 0.12 | 1.26 | 9.53 | 9.65 | 9.47 | 2646627 |
| 1777498140 | 9.49 | -0.07 | -0.73 | 9.47 | 9.5599 | 9.43 | 741770 |
| 1777411800 | 9.56 | -0.06 | -0.62 | 9.55 | 9.6 | 9.5 | 1899136 |
| 1777325400 | 9.6199999 | -0.15 | -1.54 | 9.52 | 9.63 | 9.51 | 1542421 |
| 1777065780 | 9.77 | 0.18 | 1.91 | 9.74 | 9.78 | 9.69 | 750549 |
| 1776979740 | 9.5864999 | -0.38 | -3.85 | 9.77 | 9.84 | 9.47 | 1635679 |
| 1776893280 | 9.97 | -0.02 | -0.20 | 9.95 | 10 | 9.89 | 655325 |
| 1776806940 | 9.99 | -0.4 | -3.85 | 10.19575 | 10.27 | 9.9835 | 684294 |
| 1776720540 | 10.39 | -0.01 | -0.10 | 10.35 | 10.39 | 10.22 | 648307 |
| 1776460800 | 10.4 | 0.33 | 3.28 | 10.55 | 10.6 | 10.14 | 2585701 |
| 1776374940 | 10.07 | 0.11 | 1.10 | 10.11 | 10.13 | 9.97 | 2015002 |
| 1776288360 | 9.96 | 0.02 | 0.20 | 9.89 | 9.99 | 9.8733 | 1498130 |
| 1776202140 | 9.94 | 0.14 | 1.43 | 9.8 | 9.9799 | 9.8 | 1501721 |
| 1776115740 | 9.8 | 0.11 | 1.14 | 9.57 | 9.86 | 9.5399999 | 1797597 |
| 1775856000 | 9.69 | -0.07 | -0.72 | 9.82 | 9.82 | 9.66 | 1209340 |
| 1775770140 | 9.76 | 0 | 0.00 | 9.84 | 9.85 | 9.68 | 1363012 |
| 1775683500 | 9.76 | 0.42 | 4.50 | 10.12 | 10.14 | 9.727 | 1303074 |
| 1775596800 | 9.34 | -0.03 | -0.32 | 9.31 | 9.3425 | 9.17 | 1521965 |
| 1775510940 | 9.3699999 | 0.1 | 1.09 | 9.35 | 9.38 | 9.22 | 1089486 |
| 1775164920 | 9.269 | -0.11 | -1.18 | 9.1199999 | 9.33 | 9.09 | 1233198 |
| 1775078400 | 9.38 | 0.13 | 1.41 | 9.42 | 9.47 | 9.25 | 772577 |
| 1774992540 | 9.25 | 0.37 | 4.17 | 9 | 9.25 | 8.94 | 1499440 |
| 1774906080 | 8.88 | -0.06 | -0.67 | 8.945 | 8.9634 | 8.7899999 | 1559194 |
| 1774646940 | 8.94 | -0.24 | -2.61 | 9.06 | 9.1 | 8.9 | 2390704 |
| 1774560480 | 9.18 | -0.42 | -4.38 | 9.27 | 9.34 | 9.08 | 1530647 |
| 1774473900 | 9.6 | 0.32 | 3.45 | 9.6199999 | 9.66 | 9.47 | 1943304 |
| 1774387560 | 9.28 | -0.15 | -1.59 | 9.24 | 9.34 | 9.18 | 2909898 |
| 1774300800 | 9.43 | 0.16 | 1.73 | 9.5 | 9.65 | 9.2899999 | 2350540 |
| 1774041960 | 9.27 | -0.2 | -2.06 | 9.5 | 9.52 | 9.19 | 1352440 |
| 1773955740 | 9.465 | -0.43 | -4.30 | 9.4 | 9.65 | 9.35 | 2680343 |
| 1773869340 | 9.89 | -0.93 | -8.60 | 9.95 | 10.685 | 9.81 | 2109621 |
| 1773782700 | 10.82 | -0.09 | -0.82 | 10.87 | 10.9 | 10.76 | 1697518 |
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。
