
Penumbra Inc (P2NB34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5.8 | 11.1538461538 | 52 | 57.96 | 52 | 240 | 57.5875 | DR |
4 | 4.22 | 7.87607316163 | 53.58 | 57.96 | 49.8 | 121 | 53.11912195 | DR |
12 | 8.5 | 17.2413793103 | 49.3 | 58.09 | 49.25 | 113 | 52.50167683 | DR |
26 | 8.5 | 17.2413793103 | 49.3 | 58.09 | 49.25 | 113 | 52.50167683 | DR |
52 | 22 | 61.4525139665 | 35.8 | 58.09 | 30.91 | 109 | 51.99536967 | DR |
156 | 23.4 | 68.023255814 | 34.4 | 58.09 | 20.39 | 272 | 47.05091156 | DR |
260 | 23.4 | 68.023255814 | 34.4 | 58.09 | 20.39 | 272 | 47.05091156 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740087000 | 57.8 | -0.16 | -0.28 | 57.8 | 57.8 | 57.8 | 610 |
1740000540 | 57.96 | 5.96 | 11.46 | 57.5 | 57.96 | 57.5 | 450 |
1739914140 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
1739827740 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
1739568540 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
1739482140 | 52 | 1.5 | 2.97 | 52 | 52 | 52 | 30 |
1739395740 | 50.5 | 0.7 | 1.41 | 50.5 | 50.5 | 50.5 | 50 |
1739309400 | 49.8 | -0.39 | -0.78 | 49.8 | 49.8 | 49.8 | 130 |
1739222940 | 50.19 | -0.21 | -0.42 | 50.19 | 50.19 | 50.19 | 180 |
1738963800 | 50.4 | -0.05 | -0.10 | 50.4 | 50.4 | 50.4 | 180 |
1738877340 | 50.45 | -0.25 | -0.49 | 50.45 | 50.45 | 50.45 | 90 |
1738790940 | 50.7 | 0.54 | 1.08 | 50.7 | 50.7 | 50.7 | 40 |
1738704600 | 50.16 | -1.24 | -2.41 | 50.16 | 50.16 | 50.16 | 80 |
1738618200 | 51.4 | -0.9 | -1.72 | 51.4 | 51.4 | 51.4 | 80 |
1738358940 | 52.3 | -0.66 | -1.25 | 52.3 | 52.3 | 52.3 | 80 |
1738272540 | 52.96 | 0.96 | 1.85 | 52.96 | 52.96 | 52.96 | 130 |
1738186200 | 52 | -1.55 | -2.89 | 52 | 52 | 52 | 110 |
1738099740 | 53.55 | -0.97 | -1.78 | 53.55 | 53.55 | 53.55 | 130 |
1738013340 | 54.52 | 0.98 | 1.83 | 54.52 | 54.52 | 54.52 | 180 |
1737754200 | 53.54 | -0.04 | -0.07 | 53.54 | 53.54 | 53.54 | 100 |
1737667740 | 53.58 | -0.01 | -0.02 | 53.58 | 53.58 | 53.58 | 10 |
1737581400 | 53.59 | -0.06 | -0.11 | 53.59 | 53.59 | 53.59 | 250 |
1737495000 | 53.65 | 0.75 | 1.42 | 58.09 | 58.09 | 53.65 | 204 |
1737408600 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 0 |
1737149400 | 52.9 | 0.06 | 0.11 | 52.9 | 52.9 | 52.9 | 20 |
1737062940 | 52.84 | 0.68 | 1.30 | 52.84 | 52.84 | 52.84 | 170 |
1736976540 | 52.16 | 1.89 | 3.76 | 52.16 | 52.16 | 52.16 | 30 |
1736890140 | 50.27 | 0.23 | 0.46 | 50.27 | 50.27 | 50.27 | 70 |
1736803740 | 50.04 | -1.96 | -3.77 | 50.04 | 50.04 | 50.04 | 20 |
1736544540 | 52 | -0.07 | -0.13 | 52 | 52 | 52 | 110 |
1736458140 | 52.07 | 0 | 0.00 | 52.07 | 52.07 | 52.07 | 0 |
1736371740 | 52.07 | -0.23 | -0.44 | 52.07 | 52.07 | 52.07 | 250 |
1736285400 | 52.3 | 0.8 | 1.55 | 52.3 | 52.3 | 52.3 | 190 |
1736198940 | 51.5 | 1.45 | 2.90 | 51.45 | 51.5 | 51.45 | 171 |
1735939740 | 50.05 | 0.72 | 1.46 | 50.05 | 50.05 | 50.05 | 40 |
1735853400 | 49.33 | 0 | 0.00 | 49.33 | 49.33 | 49.33 | 0 |
1735594200 | 49.33 | 0.08 | 0.16 | 49.33 | 49.33 | 49.33 | 130 |
1735334940 | 49.25 | -0.28 | -0.57 | 49.71 | 49.71 | 49.25 | 61 |
1735248600 | 49.53 | 0 | 0.00 | 49.53 | 49.53 | 49.53 | 0 |
1734989400 | 49.53 | 0 | 0.00 | 49.53 | 49.53 | 49.53 | 0 |
1734730200 | 49.53 | -0.12 | -0.24 | 49.53 | 49.53 | 49.53 | 50 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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