Hot Features
プレミアム
Zealand Pharma AS (PK) (ZLDPF)
USOTC
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 | 2.37 | 2.3702370237 | 99.99 | 103.86 | 98.75 | 1381 | 102.27042723 | CS |
| 4 | 1.7 | 1.68885356646 | 100.66 | 114.72 | 95.5 | 1084 | 105.78040444 | CS |
| 12 | -15.405 | -13.081136161 | 117.765 | 126 | 93.58 | 1685 | 108.81875381 | CS |
| 26 | -29.84 | -22.5718608169 | 132.2 | 141.742 | 93.58 | 1449 | 118.35121298 | CS |
| 52 | 50.17 | 96.1295267293 | 52.19 | 141.742 | 50.65 | 1970 | 103.72439735 | CS |
| 156 | 80.41 | 366.332574032 | 21.95 | 141.742 | 11.14 | 1467 | 91.86924579 | CS |
| 260 | 67.21 | 191.209103841 | 35.15 | 141.742 | 11.14 | 1396 | 87.15546743 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735684140 | 102.36 | 0 | 0.00 | 102.36 | 102.36 | 102.36 | 0 |
| 1735597740 | 102.36 | -1.13 | -1.09 | 101.92 | 102.36 | 98.75 | 2613 |
| 1735338000 | 103.49 | 3.5 | 3.50 | 102.38 | 103.86 | 102.38 | 930 |
| 1735252020 | 99.99 | -0.1 | -0.10 | 99.99 | 99.99 | 99.99 | 600 |
| 1735078800 | 100.09 | 0 | 0.00 | 100.09 | 100.09 | 100.09 | 0 |
| 1734992400 | 100.09 | -0.42 | -0.42 | 100.45 | 101 | 99.86 | 1135 |
| 1734733200 | 100.51 | 0.71 | 0.71 | 96.1 | 100.99 | 95.5 | 1272 |
| 1734646800 | 99.8 | -13.48 | -11.90 | 103.7 | 103.7 | 99.63 | 1426 |
| 1734560940 | 113.28 | -1.32 | -1.15 | 113.28 | 113.28 | 113.28 | 145 |
| 1734474360 | 114.6 | 0.14 | 0.12 | 114.6 | 114.6 | 114.6 | 147 |
| 1734388140 | 114.46 | 1.61 | 1.43 | 114.52 | 114.72 | 114.3 | 3203 |
| 1734128940 | 112.85 | -1.64 | -1.43 | 112.85 | 112.85 | 112.85 | 503 |
| 1734042480 | 114.49 | 8.49 | 8.01 | 112.99 | 114.49 | 112.99 | 337 |
| 1733955600 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1733869200 | 106 | -0.56 | -0.52 | 106.5 | 106.5 | 105.846 | 2347 |
| 1733783100 | 106.555 | 0 | 0.00 | 106.555 | 106.555 | 106.555 | 0 |
| 1733523900 | 106.555 | 0 | 0.00 | 106.555 | 106.555 | 106.555 | 0 |
| 1733437500 | 106.555 | 3.8 | 3.69 | 105 | 106.555 | 105 | 1103 |
| 1733350980 | 102.76 | 2.1 | 2.09 | 102.76 | 102.76 | 102.76 | 346 |
| 1733264700 | 100.66 | 1.14 | 1.15 | 100.66 | 100.66 | 100.66 | 150 |
| 1733178180 | 99.52 | -4.53 | -4.35 | 102 | 102 | 99.52 | 1498 |
| 1732918200 | 104.05 | 2.44 | 2.40 | 104.05 | 104.05 | 104.05 | 833 |
| 1732746540 | 101.61 | -0.64 | -0.63 | 102.5 | 102.5 | 101.61 | 1314 |
| 1732660140 | 102.25 | -1.95 | -1.87 | 102.25 | 102.25 | 102.25 | 7707 |
| 1732573560 | 104.2 | 1.45 | 1.41 | 104.2 | 104.2 | 104.2 | 170 |
| 1732314000 | 102.75 | 3.43 | 3.45 | 98.37 | 102.75 | 98.37 | 8473 |
| 1732227900 | 99.32 | -1.68 | -1.66 | 98.134 | 99.68 | 95.96 | 2150 |
| 1732141740 | 101 | 6.76 | 7.18 | 98.308 | 101 | 97.6 | 2016 |
| 1732054800 | 94.238 | -1.14 | -1.19 | 95.51 | 95.8811 | 94.238 | 989 |
| 1731968640 | 95.376 | -6.62 | -6.49 | 93.58 | 95.376 | 93.58 | 3471 |
| 1731709260 | 102 | -13.06 | -11.35 | 108.7 | 108.7 | 101.7963 | 6143 |
| 1731622800 | 115.06 | -1 | -0.86 | 115.06 | 115.06 | 115.06 | 106 |
| 1731536760 | 116.06 | -4.12 | -3.43 | 118.11 | 118.11 | 115.06 | 3925 |
| 1731450480 | 120.1803 | -5.82 | -4.62 | 118.8937 | 121 | 118.8937 | 1242 |
| 1731363600 | 126 | 4.28 | 3.52 | 124.98 | 126 | 124.665 | 512 |
| 1731104400 | 121.72 | 2.68 | 2.25 | 123.41 | 123.41 | 121.72 | 475 |
| 1731018540 | 119.04 | -6.27 | -5.00 | 122.14 | 122.14 | 114.86 | 1413 |
| 1730931600 | 125.31 | 1.42 | 1.15 | 125.31 | 125.31 | 125.31 | 377 |
| 1730845680 | 123.89 | 0.4 | 0.32 | 123.89 | 123.89 | 123.89 | 258 |
| 1730759160 | 123.49 | 3.73 | 3.11 | 123.49 | 123.49 | 123.49 | 529 |
| 1730496420 | 119.76 | 4.76 | 4.14 | 120 | 121.03 | 119.76 | 490 |
| 1730409780 | 115 | -3.86 | -3.25 | 115 | 115 | 115 | 231 |
| 1730323500 | 118.86 | 0 | 0.00 | 118.86 | 118.86 | 118.86 | 13741 |
| 1730237280 | 118.856 | -3.14 | -2.58 | 118.856 | 118.856 | 118.856 | 305 |
| 1730150760 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1729891560 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1729805160 | 122 | 2.43 | 2.03 | 122 | 122 | 122 | 164 |
| 1729718940 | 119.57 | 1.07 | 0.90 | 119.57 | 119.57 | 119.57 | 275 |
| 1729632300 | 118.5 | 1.9 | 1.63 | 117.1 | 118.5 | 116.88 | 463 |
| 1729545600 | 116.6 | 0.05 | 0.04 | 116.6 | 118.3052 | 116.6 | 903 |
| 1729286400 | 116.55 | 2.22 | 1.94 | 116.8 | 116.8 | 116.55 | 295 |
| 1729200000 | 114.3326 | 2.33 | 2.08 | 112.3 | 114.3326 | 112.3 | 431 |
| 1729113960 | 112 | -2.35 | -2.06 | 111.78 | 112 | 111.78 | 3288 |
| 1729027680 | 114.35 | 0.95 | 0.84 | 115.85 | 115.85 | 114.35 | 252 |
| 1728941220 | 113.4 | -0.96 | -0.84 | 113.4 | 113.4 | 113.4 | 622 |
| 1728681900 | 114.3625 | -3.24 | -2.75 | 114.08 | 114.3625 | 112.75 | 2914 |
| 1728595560 | 117.6 | 2.6 | 2.26 | 117.83 | 117.83 | 117.6 | 2413 |
| 1728508800 | 115 | -2.77 | -2.35 | 115 | 115 | 115 | 505 |
| 1728422580 | 117.765 | 2.69 | 2.34 | 117.765 | 117.765 | 117.765 | 452 |
| 1728336000 | 115.075 | 2.57 | 2.28 | 115.075 | 115.075 | 115.075 | 345 |
| 1728077220 | 112.509 | -3.13 | -2.71 | 111.84 | 113.15 | 111 | 2726 |
| 1727990760 | 115.64 | -4.46 | -3.71 | 118.3 | 118.3 | 115.64 | 565 |
| 1727904000 | 120.1 | -2.9 | -2.36 | 119.35 | 121.1885 | 119.35 | 686 |
| 1727818140 | 123 | 0.5 | 0.41 | 123 | 123 | 123 | 191 |
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
