Hot Features
プレミアム
WH Group Ltd (PK) (WHGLY)
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 | 0.9652 | 6.15954052329 | 15.67 | 17.3 | 15.67 | 28593 | 16.23654794 | DR |
| 4 | 1.2237 | 7.94017454498 | 15.4115 | 17.3 | 15.4115 | 24795 | 16.01828881 | DR |
| 12 | 1.5152 | 10.0211640212 | 15.12 | 17.3 | 15.0264 | 24848 | 15.8543599 | DR |
| 26 | 3.3052 | 24.7951987997 | 13.33 | 17.3 | 12.49 | 27454 | 14.43293887 | DR |
| 52 | 4.4052 | 36.0196238757 | 12.23 | 17.3 | 11.53 | 31154 | 13.63538083 | DR |
| 156 | 4.2151 | 33.93772997 | 12.4201 | 17.3 | 9.92 | 75826 | 11.99080373 | DR |
| 260 | -3.3948 | -16.9485771343 | 20.03 | 22.84 | 9.92 | 66392 | 13.34085603 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733955900 | 16.6352 | 0.33 | 1.99 | 17.3 | 17.3 | 16.6 | 240885 |
| 1733869200 | 16.309999 | 0.13 | 0.80 | 16.37 | 16.39 | 16.309999 | 41715 |
| 1733782800 | 16.18 | 0.11 | 0.68 | 16.309999 | 16.37 | 16.18 | 20753 |
| 1733523600 | 16.07 | -0.23 | -1.41 | 16.053999 | 16.09 | 15.94 | 13216 |
| 1733437500 | 16.3 | 0.09 | 0.56 | 16.34 | 16.35 | 16.29 | 23297 |
| 1733350980 | 16.21 | 0.38 | 2.40 | 15.67 | 16.28 | 15.67 | 43983 |
| 1733264700 | 15.83 | 0.03 | 0.19 | 15.745 | 16.05 | 15.745 | 43429 |
| 1733178180 | 15.8 | -0.06 | -0.38 | 15.75 | 16.04 | 15.49 | 13794 |
| 1732918200 | 15.86 | -0.14 | -0.88 | 15.685 | 15.95 | 15.685 | 14981 |
| 1732746540 | 16 | 0.13 | 0.82 | 16.079999 | 16.079999 | 16 | 12292 |
| 1732660140 | 15.87 | -0.31 | -1.89 | 15.89 | 16 | 15.8528 | 28227 |
| 1732573560 | 16.175999 | 0.06 | 0.35 | 16.2 | 16.21 | 16.12 | 30967 |
| 1732314000 | 16.12 | -0.35 | -2.13 | 16.085 | 16.129999 | 16.04 | 15832 |
| 1732227900 | 16.469999 | 0.07 | 0.43 | 16.16 | 16.59 | 16.16 | 10608 |
| 1732141740 | 16.399999 | 0.26 | 1.61 | 16.45 | 16.494399 | 16.399999 | 10492 |
| 1732054800 | 16.14 | 0.07 | 0.44 | 16.12 | 16.21 | 16.12 | 18197 |
| 1731968640 | 16.07 | 0.3 | 1.88 | 16.1 | 16.1 | 16.03 | 21703 |
| 1731709260 | 15.774 | 0.14 | 0.92 | 15.78 | 15.815 | 15.76 | 34020 |
| 1731622800 | 15.63 | -0.19 | -1.20 | 15.67 | 15.71 | 15.6 | 47146 |
| 1731536760 | 15.82 | 0.27 | 1.70 | 15.4115 | 15.94 | 15.4115 | 26446 |
| 1731450480 | 15.555 | -0.19 | -1.18 | 15.6 | 15.61 | 15.5 | 27864 |
| 1731363600 | 15.74 | -0.01 | -0.06 | 15.8 | 15.86 | 15.74 | 15672 |
| 1731104400 | 15.75 | -0.21 | -1.33 | 15.96 | 15.96 | 15.73 | 19421 |
| 1731018540 | 15.962 | 0.67 | 4.40 | 15.9 | 16.05 | 15.9 | 14618 |
| 1730931600 | 15.29 | -0.17 | -1.10 | 15.5 | 15.5 | 15.19 | 10765 |
| 1730845680 | 15.46 | -0.23 | -1.47 | 16.07 | 16.07 | 15.4 | 9753 |
| 1730759160 | 15.69 | -0.01 | -0.06 | 15.665 | 15.72 | 15.62 | 16346 |
| 1730496420 | 15.7 | 0.12 | 0.77 | 15.725 | 15.7487 | 15.64 | 18073 |
| 1730409780 | 15.58 | -0.87 | -5.29 | 16 | 16 | 15.52 | 12851 |
| 1730323500 | 16.45 | -0.26 | -1.56 | 16.5 | 16.5 | 16.42 | 23695 |
| 1730237280 | 16.71 | 0.47 | 2.89 | 15.98 | 16.71 | 15.98 | 10144 |
| 1730150880 | 16.239999 | 0.22 | 1.37 | 16.37 | 16.37 | 16 | 21246 |
| 1729891500 | 16.02 | 0 | 0.00 | 16.1 | 16.17 | 16 | 28774 |
| 1729805160 | 16.02 | 0.26 | 1.65 | 15.96 | 16.1 | 15.96 | 14557 |
| 1729718940 | 15.76 | -0.04 | -0.25 | 15.87 | 15.87 | 15.76 | 80294 |
| 1729632300 | 15.8 | 0.06 | 0.35 | 15.79 | 15.89 | 15.69 | 12327 |
| 1729545600 | 15.745 | 0.26 | 1.67 | 15.89 | 15.89 | 15.7 | 22660 |
| 1729286400 | 15.486 | 0.07 | 0.43 | 15.59 | 15.6 | 15.47 | 10739 |
| 1729200000 | 15.42 | 0.06 | 0.42 | 15.43 | 15.45 | 15.25 | 17483 |
| 1729113960 | 15.355 | 0.16 | 1.02 | 15.35 | 15.47 | 15.26 | 11319 |
| 1729027680 | 15.2 | -0.3 | -1.94 | 15.272 | 15.272 | 15.05 | 12260 |
| 1728941220 | 15.5 | -0.48 | -3.00 | 15.465 | 15.555 | 15.36 | 7595 |
| 1728681900 | 15.98 | 0.13 | 0.82 | 15.615 | 15.98 | 15.323 | 24000 |
| 1728595560 | 15.85 | -0.1 | -0.63 | 15.7 | 15.94 | 15.7 | 23640 |
| 1728508800 | 15.95 | 0.41 | 2.64 | 16.01 | 16.01 | 15.84 | 33466 |
| 1728422580 | 15.54 | -0.87 | -5.30 | 15.5001 | 16.61 | 15.26 | 219460 |
| 1728336000 | 16.41 | 0.23 | 1.42 | 16.6 | 16.6 | 15.94 | 16154 |
| 1728077220 | 16.18 | 0.23 | 1.47 | 16.161999 | 16.2 | 16.114999 | 7282 |
| 1727990760 | 15.945 | -0.45 | -2.77 | 16.1 | 16.1 | 15.7625 | 11747 |
| 1727904000 | 16.399999 | 0.66 | 4.19 | 16.079999 | 16.558 | 16.079999 | 24102 |
| 1727818140 | 15.74 | 0.08 | 0.51 | 15.5 | 15.98 | 15.5 | 19356 |
| 1727731380 | 15.66 | -0.25 | -1.57 | 15.6163 | 15.733 | 15.6163 | 15608 |
| 1727472000 | 15.91 | -0.51 | -3.11 | 15.79 | 15.918 | 15.78 | 5307 |
| 1727386200 | 16.42 | 0.67 | 4.25 | 16.12 | 16.57 | 16.12 | 52282 |
| 1727299200 | 15.75 | -0.39 | -2.42 | 15.5 | 15.85 | 15.5 | 58430 |
| 1727212800 | 16.14 | 0.52 | 3.33 | 15.96 | 16.14 | 15.78 | 9405 |
| 1727126940 | 15.62 | 0.27 | 1.76 | 15.537 | 15.65 | 15.537 | 13771 |
| 1726867200 | 15.35 | 0.13 | 0.83 | 15.183 | 15.36 | 15.05 | 10034 |
| 1726781220 | 15.2235 | 0.12 | 0.78 | 15.135 | 15.35 | 15.13 | 12197 |
| 1726694460 | 15.105 | 0.11 | 0.70 | 15.12 | 15.14 | 15.0264 | 20221 |
| 1726608240 | 15 | -0.04 | -0.27 | 15 | 15.19 | 15 | 6995 |
| 1726521720 | 15.04 | 0.08 | 0.53 | 15 | 15.07 | 15 | 11817 |
| 1726262940 | 14.96 | 0.19 | 1.29 | 14.91 | 15 | 14.91 | 13265 |
| 1726176540 | 14.77 | -0.01 | -0.07 | 14.557 | 14.79 | 14.542 | 9729 |
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
