Hot Features
プレミアム
Prosus NV (PK) (PROSY)
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 | -0.22 | -2.69607843137 | 8.16 | 8.18 | 7.84 | 499481 | 7.98924559 | DR |
| 4 | -0.58 | -6.80751173709 | 8.52 | 8.8 | 7.84 | 530886 | 8.30959842 | DR |
| 12 | -0.74 | -8.52534562212 | 8.68 | 8.83 | 7.84 | 553960 | 8.35307126 | DR |
| 26 | 0.78 | 10.8938547486 | 7.16 | 9.2 | 6.68 | 581892 | 7.95534969 | DR |
| 52 | 1.99 | 33.4453781513 | 5.95 | 9.2 | 5.56 | 830719 | 7.07331704 | DR |
| 156 | 0.28425111 | 3.71291057327 | 7.65574889 | 9.2 | 3.62831701 | 772230 | 6.22040705 | DR |
| 260 | 1.08702198 | 15.8620380341 | 6.85297802 | 12.13261503 | 3.62831701 | 703142 | 6.85967355 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 7.94 | 0.03 | 0.38 | 7.95 | 7.96 | 7.89 | 876872 |
| 1735856700 | 7.91 | -0.03 | -0.38 | 7.92 | 7.99 | 7.9 | 471901 |
| 1735683960 | 7.94 | 0 | 0.00 | 7.84 | 7.98 | 7.84 | 312058 |
| 1735597740 | 7.94 | -0.19 | -2.34 | 7.96 | 8.08 | 7.9 | 621617 |
| 1735338000 | 8.13 | -0.04 | -0.49 | 8.16 | 8.18 | 8.1 | 592347 |
| 1735252020 | 8.17 | -0.01 | -0.12 | 8.2899999 | 8.3 | 8.1 | 464290 |
| 1735078200 | 8.18 | -0.07 | -0.85 | 8.08 | 8.25 | 8.08 | 96109 |
| 1734992400 | 8.25 | -0.05 | -0.60 | 8.18 | 8.26 | 8.13 | 373507 |
| 1734733200 | 8.3 | 0.06 | 0.73 | 8.2 | 8.38 | 8.19 | 889656 |
| 1734646800 | 8.24 | 0.08 | 0.98 | 8.24 | 8.31 | 8.23 | 899694 |
| 1734560940 | 8.16 | -0.28 | -3.32 | 8.3699999 | 8.406 | 8.15 | 829995 |
| 1734474360 | 8.44 | -0.02 | -0.24 | 8.45 | 8.55 | 8.39 | 461163 |
| 1734388140 | 8.46 | -0.1 | -1.17 | 8.49 | 8.51 | 8.42 | 482293 |
| 1734128940 | 8.56 | 0.06 | 0.71 | 8.64 | 8.64 | 8.51 | 530805 |
| 1734042480 | 8.5 | -0.08 | -0.93 | 8.6 | 8.61 | 8.5 | 558743 |
| 1733955900 | 8.58 | 0.03 | 0.35 | 8.65 | 8.65 | 8.53 | 670086 |
| 1733869200 | 8.55 | -0.15 | -1.72 | 8.61 | 8.61 | 8.51 | 391652 |
| 1733782800 | 8.7 | 0.18 | 2.11 | 8.69 | 8.8 | 8.6199999 | 533894 |
| 1733523600 | 8.52 | 0.08 | 0.95 | 8.52 | 8.5399999 | 8.46 | 376137 |
| 1733437500 | 8.44 | 0.22 | 2.68 | 8.44 | 8.47 | 8.43 | 296216 |
| 1733350980 | 8.22 | 0 | 0.00 | 8.23 | 8.26 | 8.21 | 952408 |
| 1733264700 | 8.22 | -0.02 | -0.24 | 8.32 | 8.33 | 8.2 | 325001 |
| 1733178180 | 8.24 | 0.08 | 0.98 | 8.32 | 8.34 | 8.2 | 407228 |
| 1732918200 | 8.16 | 0.13 | 1.62 | 8.05 | 8.17 | 8.0399999 | 551843 |
| 1732746540 | 8.03 | 0.06 | 0.75 | 8.06 | 8.08 | 8.02 | 237388 |
| 1732660140 | 7.97 | -0.04 | -0.50 | 8.02 | 8.03 | 7.95 | 283102 |
| 1732573560 | 8.01 | 0.03 | 0.38 | 8.0399999 | 8.06 | 7.93 | 417228 |
| 1732314000 | 7.98 | -0.08 | -0.99 | 7.94 | 7.98 | 7.91 | 492857 |
| 1732227900 | 8.06 | -0.05 | -0.62 | 8.0399999 | 8.06 | 8 | 244289 |
| 1732141740 | 8.11 | 0.01 | 0.12 | 7.99 | 8.1199999 | 7.9701 | 1323439 |
| 1732054800 | 8.1 | 0.01 | 0.12 | 8.0399999 | 8.13 | 8.0175 | 793257 |
| 1731968640 | 8.09 | 0.08 | 1.00 | 8.08 | 8.13 | 8.0399999 | 821485 |
| 1731709260 | 8.01 | -0.03 | -0.37 | 8 | 8.06 | 7.99 | 452537 |
| 1731622800 | 8.0399999 | 0.07 | 0.88 | 8.01 | 8.09 | 8 | 366396 |
| 1731536760 | 7.97 | -0.09 | -1.12 | 8.07 | 8.08 | 7.95 | 385692 |
| 1731450480 | 8.06 | -0.14 | -1.71 | 8.14 | 8.14 | 7.97 | 410986 |
| 1731363600 | 8.2 | -0.06 | -0.73 | 8.27 | 8.27 | 8.15 | 595691 |
| 1731104400 | 8.26 | -0.38 | -4.40 | 8.33 | 8.45 | 8.23 | 542653 |
| 1731018540 | 8.64 | 0.23 | 2.73 | 8.545 | 8.65 | 8.51 | 795024 |
| 1730931600 | 8.41 | -0.37 | -4.21 | 8.35 | 8.5 | 8.33 | 571348 |
| 1730845680 | 8.78 | 0.25 | 2.93 | 8.63 | 8.7899999 | 8.6199999 | 1538004 |
| 1730759160 | 8.53 | 0.03 | 0.35 | 8.5399999 | 8.58 | 8.5 | 379784 |
| 1730496420 | 8.5 | 0.08 | 0.95 | 8.53 | 8.59 | 8.49 | 1394462 |
| 1730409780 | 8.42 | -0.1 | -1.17 | 8.43 | 8.48 | 8.33 | 391434 |
| 1730323500 | 8.52 | -0.17 | -1.96 | 8.64 | 8.64 | 8.3699999 | 339911 |
| 1730237280 | 8.69 | 0.1 | 1.16 | 8.65 | 8.72 | 8.63 | 342212 |
| 1730150880 | 8.59 | 0.03 | 0.35 | 8.5 | 8.67 | 8.5 | 359613 |
| 1729891500 | 8.56 | 0.08 | 0.94 | 8.6 | 8.64 | 8.5399999 | 437024 |
| 1729805160 | 8.48 | 0.04 | 0.47 | 8.52 | 8.52 | 8.42 | 187936 |
| 1729718940 | 8.44 | -0.07 | -0.82 | 8.46 | 8.4949999 | 8.42 | 242853 |
| 1729632300 | 8.51 | 0.05 | 0.59 | 8.45 | 8.52 | 8.43 | 635832 |
| 1729545600 | 8.46 | -0.11 | -1.28 | 8.5 | 8.5 | 8.4 | 214081 |
| 1729286400 | 8.57 | 0.2 | 2.39 | 8.57 | 8.6 | 8.55 | 634362 |
| 1729200000 | 8.3699999 | -0.07 | -0.83 | 8.39 | 8.4 | 8.3 | 557890 |
| 1729113960 | 8.44 | 0.01 | 0.12 | 8.49 | 8.51 | 8.43 | 776432 |
| 1729027680 | 8.43 | -0.34 | -3.88 | 8.53 | 8.56 | 8.41 | 605491 |
| 1728941220 | 8.77 | 0.02 | 0.23 | 8.71 | 8.83 | 8.675 | 1331653 |
| 1728681900 | 8.75 | 0.09 | 1.04 | 8.68 | 8.75 | 8.66 | 404325 |
| 1728595560 | 8.66 | -0.1 | -1.14 | 8.68 | 8.68 | 8.58 | 388865 |
| 1728508800 | 8.76 | -0.02 | -0.23 | 8.63 | 8.8 | 8.61 | 235361 |
| 1728422580 | 8.78 | -0.39 | -4.25 | 8.81 | 8.84 | 8.72 | 1586997 |
| 1728336000 | 9.17 | 0.12 | 1.33 | 9.1 | 9.2 | 9.02 | 1153842 |
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
