Hot Features
プレミアム
VTech Holdings Ltd (PK) (VTKLY)
USOTC
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.043 | -0.643231114435 | 6.685 | 7.15 | 6.21 | 12498 | 6.68205198 | DR |
| 4 | -0.628 | -8.63823933975 | 7.27 | 7.79 | 6.21 | 6158 | 7.00533916 | DR |
| 12 | 0.4085 | 6.55330071388 | 6.2335 | 7.79 | 6.2 | 4891 | 7.01294323 | DR |
| 26 | -0.453 | -6.38477801268 | 7.095 | 7.79 | 5.94 | 4016 | 6.95966699 | DR |
| 52 | 1.002 | 17.7659574468 | 5.64 | 7.79 | 5.34 | 4566 | 6.3586562 | DR |
| 156 | -1.708 | -20.4550898204 | 8.35 | 8.41 | 5.255 | 4174 | 6.46255079 | DR |
| 260 | -2.968 | -30.8844953174 | 9.61 | 10.9399 | 5.255 | 11513 | 7.31233345 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 6.642 | -0.04 | -0.57 | 6.48 | 6.642 | 6.21 | 3887 |
| 1732227900 | 6.68 | 0.18 | 2.77 | 6.507 | 6.75 | 6.507 | 3872 |
| 1732141740 | 6.5 | -0.16 | -2.45 | 6.475 | 6.75 | 6.42 | 3400 |
| 1732054800 | 6.663 | -0.02 | -0.25 | 6.8 | 6.8 | 6.663 | 5758 |
| 1731968640 | 6.68 | -0.39 | -5.52 | 7.15 | 7.15 | 6.28 | 47309 |
| 1731709260 | 7.07 | 0.57 | 8.77 | 6.6849999 | 7.07 | 6.3455 | 2149 |
| 1731622800 | 6.5 | -0.35 | -5.11 | 6.65 | 6.65 | 6.448 | 1507 |
| 1731536760 | 6.85 | -0.29 | -4.12 | 6.925 | 6.925 | 6.85 | 2512 |
| 1731450480 | 7.144 | -0.11 | -1.53 | 6.82 | 7.144 | 6.82 | 1486 |
| 1731363600 | 7.255 | 0.26 | 3.64 | 7.2 | 7.294 | 6.885 | 4181 |
| 1731104400 | 7 | -0.26 | -3.58 | 7.4575 | 7.4575 | 6.931 | 11022 |
| 1731018540 | 7.26 | -0.01 | -0.14 | 7.2 | 7.26 | 7.2 | 807 |
| 1730931600 | 7.27 | -0.3 | -3.99 | 7.66 | 7.66 | 7.0685 | 5463 |
| 1730845680 | 7.572 | -0.09 | -1.15 | 7.32 | 7.604 | 7.218 | 3476 |
| 1730759160 | 7.66 | 0.56 | 7.93 | 7.5336 | 7.66 | 7.265 | 11532 |
| 1730496420 | 7.0975 | -0.38 | -5.11 | 7.27 | 7.5352 | 7.0975 | 1465 |
| 1730409780 | 7.48 | -0.02 | -0.24 | 7.27 | 7.5368 | 7.27 | 3415 |
| 1730323500 | 7.498 | -0.16 | -2.11 | 6.9 | 7.5432 | 6.9 | 5760 |
| 1730237280 | 7.66 | 0.25 | 3.41 | 7.51 | 7.66 | 7.1768 | 1965 |
| 1730150880 | 7.4075 | -0.13 | -1.70 | 7.79 | 7.79 | 7.403 | 857 |
| 1729891500 | 7.5355 | -0.1 | -1.26 | 7.27 | 7.5355 | 6.95 | 5219 |
| 1729805340 | 7.632 | 0 | 0.00 | 7.632 | 7.632 | 7.632 | 0 |
| 1729718940 | 7.632 | 0.25 | 3.34 | 7.0944 | 7.632 | 7.0944 | 5451 |
| 1729632300 | 7.385 | 0.26 | 3.65 | 7.3 | 7.385 | 7.099 | 15116 |
| 1729545600 | 7.125 | -0.04 | -0.52 | 7.3 | 7.3 | 7.074 | 10892 |
| 1729286400 | 7.1625 | 0.09 | 1.24 | 6.897 | 7.251 | 6.897 | 7410 |
| 1729200000 | 7.075 | 0.13 | 1.80 | 6.88 | 7.1672 | 6.88 | 3127 |
| 1729113960 | 6.95 | -0.34 | -4.66 | 6.91 | 6.95 | 6.91 | 433 |
| 1729027680 | 7.29 | 0.2 | 2.82 | 7.1635 | 7.29 | 7.11 | 452 |
| 1728941220 | 7.09 | -0.08 | -1.05 | 7.15 | 7.15 | 6.9125 | 641 |
| 1728681900 | 7.165 | 0.05 | 0.64 | 6.985 | 7.2405 | 6.8905 | 5406 |
| 1728595560 | 7.1195 | 0.01 | 0.13 | 6.975 | 7.15 | 6.8705 | 7021 |
| 1728508800 | 7.11 | 0.06 | 0.85 | 6.91 | 7.1444 | 6.91 | 3572 |
| 1728422580 | 7.05 | -0.08 | -1.12 | 7.2 | 7.2 | 7.05 | 2152 |
| 1728336000 | 7.13 | 0.27 | 3.89 | 7 | 7.13 | 6.894 | 11268 |
| 1728077220 | 6.863 | -0.1 | -1.37 | 6.6295 | 6.94 | 6.6295 | 4808 |
| 1727990760 | 6.9585 | -0.04 | -0.51 | 6.9444 | 6.99 | 6.6035 | 1970 |
| 1727904000 | 6.994 | 0.04 | 0.56 | 6.9875 | 6.994 | 6.965 | 478 |
| 1727818140 | 6.955 | 0.05 | 0.80 | 6.725 | 6.9745 | 6.41 | 4195 |
| 1727731380 | 6.9 | -0.05 | -0.72 | 7 | 7 | 6.6535 | 2567 |
| 1727472000 | 6.95 | 0.05 | 0.67 | 6.9185 | 7.04 | 6.8645 | 1863 |
| 1727386200 | 6.904 | 0.04 | 0.52 | 6.66 | 6.97 | 6.66 | 4177 |
| 1727299200 | 6.8685 | -0.12 | -1.74 | 6.695 | 6.9396 | 6.695 | 2245 |
| 1727212800 | 6.99 | 0.18 | 2.64 | 6.85 | 6.99 | 6.659 | 6375 |
| 1727126940 | 6.81 | 0.04 | 0.52 | 6.6115 | 6.85 | 6.488 | 6515 |
| 1726867200 | 6.7745 | 0.15 | 2.30 | 6.4595 | 6.788 | 6.4595 | 6849 |
| 1726781220 | 6.6224999 | 0.02 | 0.34 | 6.6224999 | 6.6224999 | 6.6224999 | 419 |
| 1726694460 | 6.6 | 0.03 | 0.40 | 6.24 | 6.6 | 6.2 | 4686 |
| 1726608240 | 6.5735 | 0.01 | 0.21 | 6.5 | 6.5735 | 6.5 | 1661 |
| 1726521720 | 6.5599999 | 0.17 | 2.58 | 6.38 | 6.5599999 | 6.38 | 1943 |
| 1726262940 | 6.3949999 | -0.06 | -0.85 | 6.22 | 6.3949999 | 6.22 | 430 |
| 1726176540 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1726090140 | 6.45 | 0.08 | 1.18 | 6.45 | 6.45 | 6.406 | 2996 |
| 1726003560 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 0 |
| 1725917160 | 6.375 | 0.14 | 2.27 | 6.375 | 6.375 | 6.375 | 1137 |
| 1725657840 | 6.2335 | 0 | 0.00 | 6.2335 | 6.2335 | 6.2335 | 0 |
| 1725571440 | 6.2335 | -0.01 | -0.10 | 6.2335 | 6.2335 | 6.2335 | 2942 |
| 1725484800 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1725398400 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1725052800 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1724966400 | 6.24 | -0.01 | -0.13 | 6.2 | 6.24 | 6.2 | 10110 |
| 1724880360 | 6.248 | -0.07 | -1.12 | 6.3 | 6.3 | 6.248 | 680 |
| 1724794080 | 6.3186 | -0.08 | -1.27 | 6.33 | 6.33 | 6.3003 | 1656 |
| 1724707740 | 6.4 | -0.01 | -0.22 | 6.6 | 6.6 | 6.32 | 1139 |
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
