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 | 0.118 | 1.21825314887 | 9.686 | 9.878 | 9.502 | 476 | 9.63679937 | DE |
| 4 | 1.256 | 14.6934955545 | 8.548 | 9.878 | 8.298 | 474 | 9.14666961 | DE |
| 12 | 0.814 | 9.05450500556 | 8.99 | 9.878 | 7.6 | 529 | 8.643117 | DE |
| 26 | 2.504 | 34.301369863 | 7.3 | 10.355 | 7.142 | 1154 | 8.67848595 | DE |
| 52 | 3.714 | 60.9852216749 | 6.09 | 10.355 | 5.686 | 1162 | 7.78854791 | DE |
| 156 | 3.824 | 63.9464882943 | 5.98 | 10.355 | 5.608 | 888 | 7.18002738 | DE |
| 260 | 3.824 | 63.9464882943 | 5.98 | 10.355 | 5.608 | 888 | 7.18002738 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774646700 | 8.49 | -0.09 | -1.00 | 8.4 | 8.49 | 8.39 | 998 |
| 1774560300 | 8.576 | 0 | 0.00 | 8.576 | 8.576 | 8.576 | 0 |
| 1774473900 | 8.576 | 0.32 | 3.83 | 8.576 | 8.576 | 8.576 | 120 |
| 1774387500 | 8.26 | 0.06 | 0.71 | 8.212 | 8.26 | 8.21 | 746 |
| 1774301100 | 8.202 | -0.37 | -4.32 | 7.836 | 8.382 | 7.6 | 3791 |
| 1774041900 | 8.5719999 | 0.12 | 1.47 | 8.5719999 | 8.5719999 | 8.5719999 | 12 |
| 1773955500 | 8.448 | -0.54 | -5.99 | 8.3219999 | 8.448 | 8.262 | 1385 |
| 1773869100 | 8.986 | 0.36 | 4.20 | 8.986 | 8.986 | 8.986 | 560 |
| 1773782700 | 8.624 | -0.01 | -0.16 | 8.624 | 8.624 | 8.624 | 600 |
| 1773696300 | 8.638 | -0.09 | -0.99 | 8.706 | 8.8 | 8.638 | 1184 |
| 1773437100 | 8.724 | -0.32 | -3.50 | 8.99 | 8.99 | 8.724 | 428 |
| 1773350700 | 9.0399999 | -0.04 | -0.48 | 8.988 | 9.0399999 | 8.754 | 902 |
| 1773264300 | 9.084 | -0.31 | -3.26 | 9.342 | 9.35 | 9.084 | 1730 |
| 1773177900 | 9.39 | 0.63 | 7.14 | 9.02 | 9.394 | 9.018 | 1601 |
| 1773091500 | 8.7639999 | -0.66 | -7.00 | 8.776 | 8.776 | 8.7639999 | 936 |
| 1772832300 | 9.424 | 0.01 | 0.11 | 9.424 | 9.424 | 9.424 | 110 |
| 1772745900 | 9.414 | -0.39 | -3.94 | 9.692 | 9.692 | 9.414 | 97 |
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。
