Hot Features
プレミアム
Power Solutions Intl Inc (PK) (PSIX)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | -0.36 | -1.54506437768 | 23.3 | 23.5 | 15.3 | 340855 | 18.55412893 | CS |
| 4 | -7.83 | -25.4468638284 | 30.77 | 33.255 | 15.3 | 187187 | 23.93076782 | CS |
| 12 | 3.24 | 16.4467005076 | 19.7 | 35.65 | 15.3 | 185294 | 24.77209869 | CS |
| 26 | 16.33 | 247.049924357 | 6.61 | 35.65 | 6.2127 | 168897 | 19.53519168 | CS |
| 52 | 20.67 | 910.572687225 | 2.27 | 35.65 | 1.66 | 96623 | 18.37825083 | CS |
| 156 | 18.95 | 474.937343358 | 3.99 | 35.65 | 1.25 | 39962 | 17.04535594 | CS |
| 260 | 18.8 | 454.106280193 | 4.14 | 35.65 | 1.25 | 26893 | 15.14289069 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734733200 | 22.94 | 6.83 | 42.40 | 15.6 | 23.5 | 15.3 | 324534 |
| 1734646800 | 16.11 | -1.19 | -6.88 | 17.15 | 17.65 | 15.3501 | 422175 |
| 1734560940 | 17.3 | -1.1 | -5.98 | 18.05 | 18.3745 | 17.06 | 227212 |
| 1734474360 | 18.4 | -0.82 | -4.27 | 19.55 | 20.3 | 17.56 | 259948 |
| 1734388140 | 19.22 | -2.08 | -9.77 | 21.46 | 21.925 | 18 | 397081 |
| 1734128940 | 21.3 | -2.14 | -9.14 | 23.3 | 23.45 | 17.5 | 397857 |
| 1734042480 | 23.4425 | -3.56 | -13.18 | 27.5 | 28.87 | 23.1055 | 201813 |
| 1733955900 | 27 | 0.2 | 0.75 | 27.26 | 28.44 | 26.78 | 96151 |
| 1733869200 | 26.8 | -2.58 | -8.78 | 29.37 | 29.94 | 24.58 | 199016 |
| 1733782800 | 29.38 | -1.52 | -4.92 | 30.25 | 31 | 28.02 | 85542 |
| 1733523600 | 30.9 | 1.9 | 6.55 | 28.9 | 30.99 | 27.65 | 86602 |
| 1733437500 | 29 | 1 | 3.57 | 28 | 30.48 | 27.61 | 87286 |
| 1733350980 | 28 | -1.85 | -6.20 | 29.52 | 30.3 | 27.4 | 152624 |
| 1733264700 | 29.85 | -1.95 | -6.13 | 31.5 | 31.87 | 29.01 | 145786 |
| 1733178180 | 31.8 | 1.05 | 3.41 | 32 | 32.5 | 30.75 | 107393 |
| 1732918200 | 30.75 | 0.6 | 1.99 | 31 | 32.161499 | 30.31 | 62884 |
| 1732746540 | 30.15 | 1.84 | 6.50 | 28.48 | 30.35 | 27.56 | 92275 |
| 1732660140 | 28.31 | -3.29 | -10.41 | 31 | 32.052 | 28.1 | 222827 |
| 1732573560 | 31.6 | -1.15 | -3.51 | 33 | 33.189999 | 30.91 | 132294 |
| 1732314000 | 32.75 | 1.46 | 4.67 | 30.77 | 33.2 | 30.77 | 158635 |
| 1732227900 | 31.29 | -1.81 | -5.47 | 31.26 | 32.7 | 30.55 | 224096 |
| 1732141740 | 33.1 | 0.37 | 1.13 | 33.49 | 33.5 | 32.159999 | 128551 |
| 1732054800 | 32.729999 | -0.27 | -0.82 | 33 | 33.45 | 30.1 | 139717 |
| 1731968640 | 33 | 3.05 | 10.18 | 31.75 | 33.22 | 31.01 | 198736 |
| 1731709260 | 29.95 | 0.55 | 1.87 | 30.48 | 32.25 | 29.581 | 186272 |
| 1731622800 | 29.4 | 1.3 | 4.63 | 28.5 | 29.89 | 28.15 | 141805 |
| 1731536760 | 28.1 | -3.3 | -10.51 | 32.049999 | 32.7 | 28 | 203653 |
| 1731450480 | 31.4 | -1.95 | -5.85 | 33.229999 | 33.439999 | 29.1 | 146707 |
| 1731363600 | 33.35 | 5.35 | 19.11 | 30.35 | 35.65 | 28 | 623694 |
| 1731104400 | 28 | 2 | 7.69 | 29 | 29.93 | 26.37 | 458719 |
| 1731018540 | 26 | 2.1 | 8.79 | 23.9 | 26.098 | 23.01 | 191122 |
| 1730931600 | 23.9 | 1.4 | 6.22 | 23.9 | 24.95 | 23.466 | 159886 |
| 1730845680 | 22.5 | 1.58 | 7.55 | 20.77 | 23.85 | 20.77 | 99190 |
| 1730759160 | 20.92 | -0.41 | -1.90 | 21.5 | 21.6199 | 19.3 | 140351 |
| 1730496420 | 21.325 | -1.25 | -5.54 | 21.36 | 22.7 | 21.01 | 117528 |
| 1730409780 | 22.576 | -1.6 | -6.63 | 23.75 | 24.29 | 22.25 | 97871 |
| 1730323500 | 24.18 | 2.27 | 10.36 | 21.8 | 24.58 | 21.31 | 83523 |
| 1730237280 | 21.91 | -0.85 | -3.72 | 23.1 | 23.1 | 21.4 | 83816 |
| 1730150880 | 22.756 | -0.83 | -3.51 | 23.84 | 24 | 22.51 | 106144 |
| 1729891500 | 23.585 | 2.2 | 10.26 | 22.06 | 23.83 | 22 | 188123 |
| 1729805160 | 21.39 | 2.79 | 15.00 | 18.57 | 21.89 | 18.51 | 217775 |
| 1729718940 | 18.6 | -4.49 | -19.45 | 22.41 | 22.48 | 16.23 | 529145 |
| 1729632300 | 23.09 | -1.47 | -5.99 | 24.3 | 24.6 | 21.1601 | 172536 |
| 1729545600 | 24.562 | 0.32 | 1.33 | 24.73 | 24.9199 | 23.89 | 127808 |
| 1729286400 | 24.24 | -0.69 | -2.77 | 25.1 | 25.6 | 24.04 | 146301 |
| 1729200000 | 24.93 | 0.43 | 1.76 | 24.49 | 25.29 | 24.49 | 153699 |
| 1729113960 | 24.5 | 0.15 | 0.62 | 24.9 | 24.9 | 23.54 | 161112 |
| 1729027680 | 24.35 | 0.86 | 3.66 | 23.55 | 25.25 | 23 | 308321 |
| 1728941220 | 23.49 | 1.58 | 7.21 | 22.55 | 24.25 | 21.95 | 270698 |
| 1728681900 | 21.91 | 1.89 | 9.44 | 20.27 | 22.41 | 19.07 | 196366 |
| 1728595560 | 20.02 | -1.88 | -8.57 | 22.4 | 22.4 | 19.25 | 173010 |
| 1728508800 | 21.896 | -1.25 | -5.42 | 23.2 | 23.2 | 21.2501 | 175115 |
| 1728422580 | 23.15 | 0.65 | 2.89 | 22.55 | 23.15 | 22.45 | 114702 |
| 1728336000 | 22.5 | 1.45 | 6.89 | 21.25 | 22.65 | 21.09 | 214580 |
| 1728077220 | 21.05 | 0.4 | 1.94 | 20.75 | 21.1 | 20.45 | 100284 |
| 1727990760 | 20.65 | 0.15 | 0.73 | 20.7 | 20.75 | 20 | 68043 |
| 1727904000 | 20.5 | -0.25 | -1.20 | 20.94 | 20.94 | 18.91 | 121176 |
| 1727818140 | 20.75 | 0.2 | 0.97 | 20.55 | 20.8 | 20.2 | 124951 |
| 1727731380 | 20.55 | 0.75 | 3.79 | 20.48 | 20.82 | 20.105 | 206543 |
| 1727472000 | 19.8 | 0.37 | 1.89 | 19.7 | 20.25 | 19.6 | 74093 |
| 1727386200 | 19.4335 | -0.47 | -2.34 | 19.79 | 19.95 | 18.86 | 82798 |
| 1727299200 | 19.899 | -0.04 | -0.18 | 20.06 | 20.25 | 19.7 | 63268 |
| 1727212800 | 19.9345 | 0.31 | 1.58 | 19.65 | 20.25 | 19.52 | 204089 |
| 1727126940 | 19.625 | 1.77 | 9.88 | 17.91 | 19.65 | 17.91 | 223458 |
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
