Hot Features
プレミアム
Wuxi Apptec Company Ltd (PK) (WUXAY)
USOTC
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -0.39 | -5.89123867069 | 6.62 | 6.62 | 5.82 | 5216 | 6.30247498 | DR |
| 4 | 0.17 | 2.80528052805 | 6.06 | 7.8636 | 5.82 | 6676 | 6.74838311 | DR |
| 12 | 1.93 | 44.8837209302 | 4.3 | 8.95 | 4.06 | 6005 | 5.88160851 | DR |
| 26 | 1.78 | 40 | 4.45 | 8.95 | 3.5 | 5389 | 4.96845685 | DR |
| 52 | -5.57 | -47.2033898305 | 11.8 | 12.065 | 3.5 | 8779 | 6.06715968 | DR |
| 156 | -16.61 | -72.7232924694 | 22.84 | 23.18 | 3.5 | 7014 | 10.12595446 | DR |
| 260 | -16.1 | -72.1003134796 | 22.33 | 24 | 3.5 | 7728 | 11.43121808 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 6.23 | 0.4 | 6.77 | 5.985 | 6.23 | 5.985 | 1272 |
| 1732660140 | 5.835 | -0.2 | -3.23 | 5.82 | 5.835 | 5.82 | 2192 |
| 1732573560 | 6.03 | -0.07 | -1.15 | 6.151 | 6.151 | 6.03 | 1001 |
| 1732314000 | 6.1 | -0.3 | -4.61 | 6.08 | 6.1 | 6.055 | 4383 |
| 1732227900 | 6.3949999 | -0.23 | -3.40 | 6.3949999 | 6.3949999 | 6.3949999 | 16404 |
| 1732141740 | 6.62 | -0.11 | -1.56 | 6.62 | 6.62 | 6.62 | 2101 |
| 1732054800 | 6.725 | 0.21 | 3.14 | 6.725 | 6.725 | 6.725 | 122 |
| 1731968640 | 6.5199999 | 0.01 | 0.23 | 6.725 | 6.725 | 6.5199999 | 11326 |
| 1731709260 | 6.505 | -0.06 | -0.84 | 6.505 | 6.505 | 6.505 | 163 |
| 1731622800 | 6.5599999 | -0.62 | -8.57 | 6.5599999 | 6.5599999 | 6.5599999 | 872 |
| 1731536760 | 7.175 | -0.1 | -1.31 | 7.1 | 7.175 | 7.1 | 4490 |
| 1731450480 | 7.2704 | -0.14 | -1.88 | 7.33 | 7.33 | 7.2704 | 1784 |
| 1731363600 | 7.41 | 0.31 | 4.37 | 7.61 | 7.61 | 7.41 | 440 |
| 1731104400 | 7.1 | -0.5 | -6.58 | 7.1445 | 7.225 | 7.05 | 7908 |
| 1731018540 | 7.6 | 0.39 | 5.41 | 6.99 | 7.8636 | 6.99 | 18680 |
| 1730931600 | 7.21 | 0.33 | 4.72 | 6.48 | 7.21 | 6.48 | 3714 |
| 1730845680 | 6.885 | 0.36 | 5.44 | 7.0975 | 7.0975 | 6.88 | 1190 |
| 1730755620 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1730496420 | 6.53 | -0.07 | -1.06 | 6.5599999 | 6.66 | 6.53 | 40594 |
| 1730409900 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1730323500 | 6.6 | -0.68 | -9.35 | 6.0599999 | 6.61 | 6.0599999 | 2800 |
| 1730237280 | 7.281 | 0 | 0.00 | 7.281 | 7.281 | 7.281 | 0 |
| 1730150880 | 7.281 | 0.45 | 6.53 | 7.281 | 7.281 | 7.281 | 148 |
| 1729891500 | 6.835 | 0.4 | 6.13 | 6.835 | 6.835 | 6.835 | 1256 |
| 1729805160 | 6.44 | -0.12 | -1.83 | 6.46 | 6.46 | 6.44 | 1853 |
| 1729718940 | 6.5599999 | 0.41 | 6.67 | 6.16 | 6.5599999 | 6.16 | 211 |
| 1729632000 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1729545600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1729286400 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1729200000 | 6.15 | -0.2 | -3.15 | 6.15 | 6.15 | 6.15 | 2681 |
| 1729113960 | 6.35 | 0.2 | 3.25 | 6.3375 | 6.375 | 6.3375 | 2874 |
| 1729027680 | 6.15 | -0.65 | -9.56 | 6.1849999 | 6.1849999 | 6.15 | 1290 |
| 1728941220 | 6.8 | -0.5 | -6.85 | 6.33 | 6.96 | 6.33 | 3505 |
| 1728681900 | 7.3 | -0.03 | -0.41 | 7.18 | 7.3 | 7.18 | 9751 |
| 1728595560 | 7.33 | -0.08 | -1.08 | 7.626 | 7.626 | 7.33 | 1201 |
| 1728508800 | 7.41 | 0.04 | 0.61 | 7.38 | 7.41 | 7.38 | 4181 |
| 1728422580 | 7.365 | -1.45 | -16.40 | 7.95 | 7.95 | 6.98 | 5955 |
| 1728336000 | 8.81 | 0.3 | 3.52 | 8.82 | 8.95 | 8.8 | 7351 |
| 1728077220 | 8.5108 | 0.85 | 11.11 | 8.3 | 8.5108 | 8.2167999 | 3684 |
| 1727990760 | 7.66 | -0.58 | -7.04 | 7.67 | 7.67 | 7.66 | 225 |
| 1727904000 | 8.24 | 1.33 | 19.25 | 8.17 | 8.27 | 8.132 | 10074 |
| 1727818140 | 6.91 | 0.39 | 5.98 | 6.62 | 6.95 | 6.62 | 2845 |
| 1727731380 | 6.5199999 | 0 | 0.00 | 6.84 | 6.934 | 6.5199999 | 4888 |
| 1727472000 | 6.5199999 | 1.12 | 20.74 | 6.55 | 6.62 | 6.21 | 3988 |
| 1727386200 | 5.4 | -0.02 | -0.37 | 5.4 | 5.4 | 5.4 | 455 |
| 1727299200 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 375 |
| 1727212800 | 5.42 | 0.18 | 3.44 | 5.42 | 5.42 | 5.42 | 503 |
| 1727126940 | 5.24 | -0.02 | -0.29 | 5.475 | 5.475 | 5.228 | 5493 |
| 1726867200 | 5.255 | 0.45 | 9.37 | 5.4 | 5.4 | 5.16 | 944 |
| 1726781220 | 4.805 | 0.01 | 0.31 | 4.805 | 4.805 | 4.805 | 418 |
| 1726694460 | 4.79 | -0.01 | -0.21 | 4.79 | 4.79 | 4.79 | 1538 |
| 1726608240 | 4.8 | 0.06 | 1.27 | 4.962 | 4.962 | 4.8 | 1105 |
| 1726521720 | 4.74 | -0.06 | -1.25 | 4.725 | 4.74 | 4.725 | 3354 |
| 1726262940 | 4.8 | 0.11 | 2.35 | 4.8 | 4.8 | 4.8 | 20050 |
| 1726176540 | 4.69 | 0.47 | 11.16 | 4.655 | 4.69 | 4.5 | 2140 |
| 1726090140 | 4.2192999 | 0.1 | 2.53 | 4.2 | 4.2192999 | 4.2 | 2229 |
| 1726003500 | 4.115 | -0.35 | -7.74 | 4.24 | 4.47 | 4.0599999 | 80987 |
| 1725917160 | 4.46 | -0.06 | -1.33 | 4.45 | 4.65 | 4.45 | 6052 |
| 1725658020 | 4.5199999 | 0.17 | 3.91 | 4.2992 | 4.5199999 | 4.2992 | 689 |
| 1725571440 | 4.35 | -0.15 | -3.33 | 4.4 | 4.41 | 4.35 | 7451 |
| 1725485040 | 4.5 | 0.22 | 5.14 | 4.3 | 4.5 | 4.3 | 2363 |
| 1725398880 | 4.28 | 0.12 | 2.88 | 4.35 | 4.35 | 4.28 | 4167 |
| 1725053340 | 4.16 | -0.51 | -10.83 | 4.4 | 4.5528 | 4.16 | 3072 |
| 1724966400 | 4.665 | 0.47 | 11.07 | 4.665 | 4.665 | 4.665 | 186 |
| 1724880360 | 4.2 | -0.18 | -4.11 | 4.23 | 4.23 | 4.2 | 2053 |
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
