
Univec Inc (PK) (UNVC)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0001 | 4.54545454545 | 0.0022 | 0.0025 | 0.0017 | 538524 | 0.00238644 | CS |
4 | 0.0003 | 15 | 0.002 | 0.0038 | 0.0014 | 1195984 | 0.00250901 | CS |
12 | -0.00113 | -32.944606414 | 0.00343 | 0.0038 | 0.0014 | 1308589 | 0.00242224 | CS |
26 | -0.0025 | -52.0833333333 | 0.0048 | 0.0055 | 0.0014 | 915962 | 0.00290755 | CS |
52 | -0.0052 | -69.3333333333 | 0.0075 | 0.0101 | 0.0014 | 886076 | 0.00412402 | CS |
156 | -0.0287 | -92.5806451613 | 0.031 | 0.0489 | 0.0014 | 1018495 | 0.0097201 | CS |
260 | -0.0066 | -74.1573033708 | 0.0089 | 0.165 | 0.0014 | 1456408 | 0.03337596 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740090480 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 55010 |
1740003960 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 215000 |
1739917740 | 0.0023 | -0.0002 | -8.00 | 0.0017 | 0.0023 | 0.0017 | 702300 |
1739572020 | 0.0025 | 7.5E-5 | 3.09 | 0.0022 | 0.0025 | 0.0022 | 698273 |
1739485320 | 0.002425 | 0 | 0.00 | 0.002425 | 0.002425 | 0.002425 | 0 |
1739398920 | 0.002425 | -0.000125 | -4.90 | 0.00295 | 0.0038 | 0.0018 | 4628530 |
1739312940 | 0.00255 | -0.00045 | -15.00 | 0.0034 | 0.0034 | 0.00255 | 40000 |
1739226000 | 0.003 | 0.0002 | 7.14 | 0.0028 | 0.0038 | 0.00275 | 3408531 |
1738967160 | 0.0028 | 0.00065 | 30.23 | 0.002 | 0.0028 | 0.002 | 2418734 |
1738880400 | 0.00215 | 0.00045 | 26.47 | 0.00215 | 0.00215 | 0.00215 | 55500 |
1738794000 | 0.0017 | -0.0005 | -22.73 | 0.0017 | 0.0017 | 0.0017 | 50155 |
1738708140 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
1738621740 | 0.0022 | -8.0E-5 | -3.51 | 0.0014 | 0.0025 | 0.0014 | 1586863 |
1738362000 | 0.00228 | -0.00022 | -8.80 | 0.0025 | 0.0027 | 0.0022 | 572062 |
1738276080 | 0.0025 | 0.000625 | 33.33 | 0.0019 | 0.0025 | 0.0019 | 105100 |
1738189740 | 0.001875 | -0.000325 | -14.77 | 0.0022 | 0.0022 | 0.0017 | 6500 |
1738103280 | 0.0022 | -0.0001 | -4.35 | 0.0023 | 0.0023 | 0.0022 | 1340768 |
1738016820 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0025 | 0.0023 | 510000 |
1737757440 | 0.0023 | -7.0E-5 | -2.95 | 0.0022 | 0.0023999 | 0.0022 | 418000 |
1737671220 | 0.00237 | 0.00077 | 48.13 | 0.002 | 0.00237 | 0.00195 | 3575411 |
1737584940 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
1737498540 | 0.0016 | -0.0003 | -15.79 | 0.0016 | 0.0016 | 0.0016 | 1323901 |
1737152880 | 0.0019 | 0.0003 | 18.75 | 0.0015 | 0.0019 | 0.0015 | 1919721 |
1737066420 | 0.0016 | -0.0003 | -15.79 | 0.00187 | 0.0019 | 0.0015 | 3234211 |
1736979720 | 0.0019 | -0.0001 | -5.00 | 0.0019 | 0.0021 | 0.0017 | 1901542 |
1736893380 | 0.002 | 0 | 0.00 | 0.0019 | 0.0023 | 0.0017 | 1575564 |
1736806800 | 0.002 | -0.0001 | -4.76 | 0.002 | 0.002035 | 0.002 | 2438591 |
1736547720 | 0.0021 | -0.0002 | -8.70 | 0.002 | 0.00225 | 0.002 | 983375 |
1736375340 | 0.0023 | 0.0003 | 15.00 | 0.00205 | 0.0023 | 0.002 | 779412 |
1736288940 | 0.002 | -0.00015 | -6.98 | 0.0022 | 0.0022 | 0.002 | 665000 |
1736202360 | 0.00215 | -0.0001 | -4.44 | 0.0021 | 0.00225 | 0.0021 | 968072 |
1735942980 | 0.00225 | 0.00011 | 5.14 | 0.002 | 0.00225 | 0.002 | 1105068 |
1735856700 | 0.00214 | 4.0E-5 | 1.90 | 0.0021 | 0.00214 | 0.002 | 1208740 |
1735683960 | 0.0021 | -0.0002 | -8.70 | 0.0022 | 0.0022 | 0.0021 | 271000 |
1735597740 | 0.0023 | 0 | 0.00 | 0.0026 | 0.0028999 | 0.0023 | 1651780 |
1735338000 | 0.0023 | -0.0003 | -11.54 | 0.0026 | 0.0026 | 0.0019 | 3359681 |
1735252020 | 0.0026 | 0.00015 | 6.12 | 0.0025 | 0.0026 | 0.0025 | 1455000 |
1735078200 | 0.00245 | -5.0E-5 | -2.00 | 0.0025 | 0.0025 | 0.00245 | 320000 |
1734992400 | 0.0025 | -0.0001 | -3.85 | 0.0023999 | 0.0025 | 0.0023999 | 180886 |
1734733200 | 0.0026 | -0.00035 | -11.86 | 0.0023 | 0.003 | 0.0023 | 500665 |
1734646800 | 0.00295 | 0.00015 | 5.36 | 0.0028 | 0.00295 | 0.0023999 | 1365847 |
1734560940 | 0.0028 | -0.0003 | -9.68 | 0.003 | 0.0031 | 0.0023 | 1169708 |
1734474360 | 0.0031 | 0.0005 | 19.23 | 0.0028999 | 0.0032 | 0.0023999 | 2804175 |
1734388140 | 0.0026 | -0.0001 | -3.70 | 0.0027 | 0.00295 | 0.0025 | 2232044 |
1734128940 | 0.0027 | 0 | 0.00 | 0.0022 | 0.003 | 0.0022 | 255741 |
1734042480 | 0.0027 | 0.0002 | 8.00 | 0.0026 | 0.0028 | 0.00255 | 4488311 |
1733955900 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0027 | 0.00238 | 1368900 |
1733869200 | 0.0025 | -0.0001 | -3.85 | 0.00265 | 0.00295 | 0.00235 | 839325 |
1733782800 | 0.0026 | 0.0001 | 4.00 | 0.00255 | 0.0026 | 0.0025 | 426000 |
1733523600 | 0.0025 | -0.0004 | -13.79 | 0.0028999 | 0.003 | 0.0021 | 2367734 |
1733437500 | 0.0028999 | -0.0003 | -9.38 | 0.0032 | 0.0032 | 0.0028999 | 785350 |
1733350980 | 0.0032 | 0.0001 | 3.23 | 0.0033 | 0.0034 | 0.0028 | 111000 |
1733264700 | 0.0031 | -0.0001 | -3.13 | 0.0034 | 0.0034 | 0.0028 | 70200 |
1733178180 | 0.0032 | 0 | 0.00 | 0.00289 | 0.0034 | 0.0028 | 1917527 |
1732918200 | 0.0032 | -0.0005 | -13.51 | 0.00343 | 0.00343 | 0.0027 | 362262 |
1732746540 | 0.0037 | 0.0007 | 23.33 | 0.0032 | 0.0037 | 0.0028 | 160144 |
1732660140 | 0.003 | -0.0002 | -6.25 | 0.0032 | 0.00345 | 0.003 | 687320 |
1732573200 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
1732314000 | 0.0032 | 5.0E-5 | 1.59 | 0.00325 | 0.0037 | 0.0032 | 620010 |
1732227900 | 0.00315 | 0.00016 | 5.35 | 0.00305 | 0.00315 | 0.00305 | 334707 |
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