Hot Features
プレミアム
Polaris Renewable Energy Inc (PK) (RAMPF)
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 | 0.43 | 4.07969639469 | 10.54 | 10.98 | 10.529 | 7192 | 10.69467902 | CS |
| 4 | 1.483 | 15.6319173606 | 9.487 | 10.98 | 9.314 | 4400 | 10.44342033 | CS |
| 12 | 1.655 | 17.7670424047 | 9.315 | 10.98 | 8.974 | 2542 | 9.95561632 | CS |
| 26 | 2.25 | 25.8027522936 | 8.72 | 10.98 | 8.6199 | 1880 | 9.5824997 | CS |
| 52 | 2.06 | 23.1200897868 | 8.91 | 10.98 | 7.99 | 2211 | 9.46792659 | CS |
| 156 | 0.32 | 3.00469483568 | 10.65 | 11.772 | 7.6 | 1866 | 9.28060042 | CS |
| 260 | -5.03 | -31.4375 | 16 | 17.77 | 7.6 | 1613 | 10.47077954 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 10.97 | 0.14 | 1.29 | 10.92 | 10.97 | 10.91 | 13500 |
| 1782941280 | 10.8299 | 0 | 0.00 | 10.8299 | 10.8299 | 10.8299 | 0 |
| 1782854880 | 10.8299 | 0.29 | 2.77 | 10.807104 | 10.91 | 10.75 | 11845 |
| 1782768300 | 10.538 | 0.01 | 0.09 | 10.98 | 10.98 | 10.538 | 1170 |
| 1782509280 | 10.529 | 0.17 | 1.61 | 10.54 | 10.54 | 10.529 | 8561 |
| 1782422400 | 10.362 | 0 | 0.00 | 10.362 | 10.362 | 10.362 | 0 |
| 1782336000 | 10.362 | -0.06 | -0.56 | 10.38 | 10.38 | 10.362 | 7388 |
| 1782250140 | 10.4199 | -0.09 | -0.86 | 10.4 | 10.4199 | 10.4 | 9105 |
| 1782163500 | 10.51 | -0.04 | -0.38 | 10.46 | 10.51 | 10.46 | 2091 |
| 1781818140 | 10.55 | 0.15 | 1.44 | 10.55 | 10.55 | 10.55 | 1910 |
| 1781731740 | 10.4 | -0.18 | -1.66 | 10.44 | 10.44 | 10.4 | 10609 |
| 1781645340 | 10.576 | -0.25 | -2.35 | 10.6595 | 10.6595 | 10.576 | 2472 |
| 1781558940 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1781299740 | 10.83 | 0.53 | 5.15 | 10.83 | 10.83 | 10.83 | 205 |
| 1781213220 | 10.3 | -0.23 | -2.15 | 10.3 | 10.3 | 10.3 | 1027 |
| 1781126940 | 10.5265 | -0.04 | -0.41 | 10.52 | 10.5265 | 10.52 | 1027 |
| 1781040540 | 10.57 | 1.25 | 13.46 | 10 | 10.57 | 10 | 3831 |
| 1780954140 | 9.316 | 0 | 0.00 | 9.316 | 9.316 | 9.316 | 0 |
| 1780694940 | 9.316 | -0.23 | -2.41 | 9.4 | 9.4 | 9.314 | 4551 |
| 1780608540 | 9.546 | 0.05 | 0.48 | 9.487 | 9.546 | 9.487 | 208 |
| 1780522080 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1780435680 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1780349280 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1780090080 | 9.5 | 0.01 | 0.11 | 9.5 | 9.5 | 9.5 | 156 |
| 1780003320 | 9.49 | 0 | 0.04 | 9.52 | 9.52 | 9.49 | 286 |
| 1779917340 | 9.486 | 0.47 | 5.17 | 9.4149999 | 9.486 | 9.4149999 | 2303 |
| 1779830520 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1779484920 | 9.02 | 0.02 | 0.22 | 9 | 9.02 | 9 | 7398 |
| 1779398880 | 9 | -0.12 | -1.32 | 9 | 9 | 9 | 200 |
| 1779312300 | 9.1199999 | -0.03 | -0.33 | 9.1199999 | 9.132 | 9.1199999 | 845 |
| 1779225660 | 9.15 | 0.1 | 1.10 | 9.15 | 9.15 | 9.15 | 1002 |
| 1779139200 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1778880000 | 9.05 | -0.25 | -2.69 | 9.05 | 9.05 | 9.05 | 200 |
| 1778793780 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1778707380 | 9.3 | 0.06 | 0.65 | 9.3 | 9.3 | 9.3 | 4025 |
| 1778621340 | 9.24 | 0.08 | 0.85 | 9.16 | 9.24 | 9.16 | 1643 |
| 1778534940 | 9.162 | 0.02 | 0.26 | 9.18 | 9.222 | 9.162 | 2697 |
| 1778275200 | 9.138 | 0.01 | 0.09 | 9.138 | 9.138 | 9.138 | 133 |
| 1778188800 | 9.13 | -0.22 | -2.35 | 9.15 | 9.15 | 8.974 | 4943 |
| 1778102520 | 9.35 | 0.02 | 0.19 | 9.376 | 9.38 | 9.336 | 4140 |
| 1778016000 | 9.332 | 0.05 | 0.52 | 9.332 | 9.332 | 9.332 | 100 |
| 1777930140 | 9.284 | -0.24 | -2.48 | 9.4 | 9.4 | 9.284 | 545 |
| 1777671000 | 9.52 | 0.1 | 1.06 | 9.42 | 9.52 | 9.42 | 464 |
| 1777584540 | 9.42 | 0.16 | 1.73 | 9.42 | 9.42 | 9.42 | 575 |
| 1777498140 | 9.26 | -0.16 | -1.70 | 9.38 | 9.38 | 9.25 | 3465 |
| 1777411800 | 9.42 | 0.01 | 0.10 | 9.42 | 9.42 | 9.42 | 575 |
| 1777325400 | 9.411 | 0.11 | 1.19 | 9.411 | 9.411 | 9.411 | 1014 |
| 1777066080 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1776979680 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1776893280 | 9.3 | -0.21 | -2.25 | 9.3232 | 9.3232 | 9.3 | 921 |
| 1776806940 | 9.514 | 0 | 0.00 | 9.514 | 9.514 | 9.514 | 0 |
| 1776720540 | 9.514 | 0.14 | 1.46 | 9.5399999 | 9.5399999 | 9.48 | 775 |
| 1776460800 | 9.3775 | -0.11 | -1.19 | 9.4099 | 9.42 | 9.3775 | 1454 |
| 1776374760 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1776288360 | 9.49 | -0.01 | -0.11 | 9.49 | 9.49 | 9.49 | 301 |
| 1776202140 | 9.5 | 0.23 | 2.48 | 9.48 | 9.5001 | 9.48 | 2424 |
| 1776115740 | 9.2699 | -0.07 | -0.78 | 9.3076 | 9.3076 | 9.26 | 2731 |
| 1775856000 | 9.3425 | 0.03 | 0.30 | 9.35 | 9.35 | 9.3425 | 415 |
| 1775770140 | 9.315 | 0.25 | 2.81 | 9.315 | 9.315 | 9.315 | 129 |
| 1775683500 | 9.06 | 0.03 | 0.36 | 9.06 | 9.06 | 9.06 | 280 |
| 1775597340 | 9.0275 | 0 | 0.00 | 9.0275 | 9.0275 | 9.0275 | 0 |
| 1775510940 | 9.0275 | -0.05 | -0.58 | 9.05 | 9.05 | 9.025 | 3226 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
