Hot Features
プレミアム
Asahi Kasei (ASAA)
TG
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 | 0.148 | 1.54038301415 | 9.608 | 9.96 | 9.436 | 709 | 9.61515543 | DE |
| 4 | 0.07 | 0.722692545943 | 9.686 | 9.96 | 9.154 | 396 | 9.60020053 | DE |
| 12 | 1.28 | 15.1014629542 | 8.476 | 9.96 | 7.832 | 412 | 8.97157153 | DE |
| 26 | 2.146 | 28.1997371879 | 7.61 | 10.355 | 7.498 | 1023 | 8.87336397 | DE |
| 52 | 3.66 | 60.0393700787 | 6.096 | 10.355 | 5.86 | 1138 | 7.8968718 | DE |
| 156 | 3.776 | 63.143812709 | 5.98 | 10.355 | 5.608 | 881 | 7.19968953 | DE |
| 260 | 3.776 | 63.143812709 | 5.98 | 10.355 | 5.608 | 881 | 7.19968953 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 9.94 | 0.36 | 3.80 | 9.64 | 9.94 | 9.64 | 65 |
| 1782419100 | 9.576 | -0.38 | -3.86 | 9.436 | 9.576 | 9.436 | 2500 |
| 1782332700 | 9.96 | 0.22 | 2.22 | 9.916 | 9.96 | 9.916 | 32 |
| 1782246300 | 9.744 | -0.07 | -0.75 | 9.842 | 9.842 | 9.744 | 502 |
| 1782159900 | 9.818 | 0.21 | 2.19 | 9.766 | 9.94 | 9.766 | 123 |
| 1781900700 | 9.608 | 0.04 | 0.40 | 9.608 | 9.608 | 9.608 | 388 |
| 1781814300 | 9.57 | 0.02 | 0.21 | 9.5079999 | 9.57 | 9.5079999 | 4 |
| 1781727900 | 9.55 | -0.11 | -1.14 | 9.474 | 9.55 | 9.474 | 42 |
| 1781641500 | 9.66 | 0.04 | 0.46 | 9.3699999 | 9.66 | 9.3699999 | 8 |
| 1781555100 | 9.616 | -0.02 | -0.21 | 9.446 | 9.664 | 9.446 | 247 |
| 1781295900 | 9.6359999 | 0.19 | 1.99 | 9.6359999 | 9.6359999 | 9.6359999 | 20 |
| 1781209500 | 9.448 | 0.18 | 1.92 | 9.666 | 9.666 | 9.448 | 1245 |
| 1781123100 | 9.27 | 0.12 | 1.27 | 9.622 | 9.622 | 9.26 | 56 |
| 1781036700 | 9.154 | -0.7 | -7.07 | 9.154 | 9.154 | 9.154 | 29 |
| 1780950300 | 9.85 | 0.4 | 4.25 | 9.69 | 9.85 | 9.548 | 400 |
| 1780691100 | 9.448 | -0.05 | -0.57 | 9.804 | 9.804 | 9.448 | 30 |
| 1780604700 | 9.502 | -0.06 | -0.65 | 9.722 | 9.722 | 9.502 | 5 |
| 1780518300 | 9.564 | -0.08 | -0.79 | 9.564 | 9.564 | 9.564 | 116 |
| 1780431900 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1780345500 | 9.64 | -0 | -0.02 | 9.656 | 9.67 | 9.64 | 77 |
| 1780086300 | 9.642 | 0.14 | 1.47 | 9.686 | 9.878 | 9.642 | 1706 |
| 1779999900 | 9.502 | -0.07 | -0.75 | 9.6039999 | 9.6039999 | 9.502 | 273 |
| 1779913500 | 9.574 | 0.22 | 2.33 | 9.318 | 9.584 | 9.318 | 722 |
| 1779827100 | 9.356 | -0.06 | -0.62 | 9.35 | 9.626 | 9.35 | 247 |
| 1779740700 | 9.414 | -0.08 | -0.84 | 9.35 | 9.682 | 9.35 | 269 |
| 1779481500 | 9.494 | 0.02 | 0.23 | 9.4659999 | 9.494 | 9.462 | 139 |
| 1779395100 | 9.472 | 0.17 | 1.83 | 9.352 | 9.472 | 9.352 | 25 |
| 1779308700 | 9.302 | 0.13 | 1.42 | 9.174 | 9.302 | 9.174 | 134 |
| 1779222300 | 9.172 | -0.12 | -1.27 | 9.172 | 9.172 | 9.172 | 1 |
| 1779135900 | 9.2899999 | -0.06 | -0.66 | 9.256 | 9.412 | 9.102 | 1716 |
| 1778876700 | 9.352 | -0.19 | -2.01 | 9.618 | 9.618 | 9.284 | 461 |
| 1778790300 | 9.544 | -0.04 | -0.46 | 9.544 | 9.544 | 9.544 | 32 |
| 1778703900 | 9.5879999 | 1.03 | 12.04 | 9.6359999 | 9.6359999 | 9.2579999 | 426 |
| 1778617500 | 8.558 | 0.26 | 3.11 | 9.07 | 9.1039999 | 8.558 | 630 |
| 1778531100 | 8.3 | -0.25 | -2.90 | 8.416 | 8.416 | 8.298 | 2012 |
| 1778271900 | 8.548 | 0.23 | 2.77 | 8.548 | 8.548 | 8.548 | 11 |
| 1778185500 | 8.318 | -0.11 | -1.26 | 8.55 | 8.55 | 8.18 | 530 |
| 1778099100 | 8.424 | 0.14 | 1.74 | 8.438 | 8.438 | 8.332 | 25 |
| 1778012700 | 8.2799999 | -0.14 | -1.62 | 8.424 | 8.424 | 8.2799999 | 572 |
| 1777926300 | 8.416 | -0.12 | -1.41 | 8.366 | 8.416 | 8.308 | 126 |
| 1777580700 | 8.536 | 0.51 | 6.41 | 8.39 | 8.536 | 8.14 | 36 |
| 1777494300 | 8.022 | -0.22 | -2.69 | 8.246 | 8.246 | 8.022 | 74 |
| 1777407900 | 8.244 | 0.18 | 2.18 | 8.236 | 8.244 | 8.236 | 94 |
| 1777321500 | 8.068 | -0.27 | -3.19 | 8.2899999 | 8.2899999 | 7.832 | 1968 |
| 1777062300 | 8.334 | 0.01 | 0.10 | 8.334 | 8.334 | 8.334 | 7 |
| 1776975900 | 8.326 | 0.25 | 3.15 | 8.32 | 8.326 | 8.32 | 3 |
| 1776889500 | 8.0719999 | -0.02 | -0.25 | 8.3 | 8.304 | 8.0719999 | 194 |
| 1776803100 | 8.092 | -0.16 | -1.94 | 8.182 | 8.422 | 8.092 | 318 |
| 1776716700 | 8.252 | -0.59 | -6.69 | 8.486 | 8.486 | 8.238 | 1211 |
| 1776457500 | 8.844 | 0.2 | 2.36 | 8.936 | 8.936 | 8.67 | 882 |
| 1776371100 | 8.64 | 0.52 | 6.35 | 8.728 | 8.728 | 8.64 | 236 |
| 1776284700 | 8.124 | -0.49 | -5.73 | 8.352 | 8.3539999 | 8.124 | 419 |
| 1776198300 | 8.618 | 0.05 | 0.61 | 8.506 | 8.618 | 8.506 | 141 |
| 1776111900 | 8.566 | -0.37 | -4.10 | 8.814 | 8.824 | 8.566 | 209 |
| 1775852700 | 8.932 | 0.16 | 1.85 | 8.956 | 8.956 | 8.932 | 13 |
| 1775766300 | 8.77 | -0.32 | -3.52 | 8.77 | 8.77 | 8.77 | 570 |
| 1775679900 | 9.09 | 0.53 | 6.22 | 9.076 | 9.09 | 8.846 | 321 |
| 1775593500 | 8.558 | 0.16 | 1.91 | 8.476 | 8.558 | 8.236 | 471 |
| 1775161500 | 8.398 | -0.4 | -4.52 | 8.398 | 8.398 | 8.398 | 600 |
| 1775075100 | 8.7959999 | 0.36 | 4.22 | 8.532 | 8.84 | 8.532 | 621 |
| 1774988700 | 8.44 | -0.05 | -0.59 | 8.138 | 8.44 | 8.138 | 111 |
| 1774905900 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
