Hot Features
プレミアム
Casio Computer Co Ltd (CAC1)
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 | -0.005 | -0.0523012552301 | 9.56 | 10.3 | 9.5299999 | 309 | 9.7625032 | DE |
| 4 | 0.41 | 4.48332422089 | 9.145 | 10.3 | 8.215 | 269 | 9.30318626 | DE |
| 12 | 1.855 | 24.0909090909 | 7.7 | 10.3 | 7.57 | 347 | 8.92549419 | DE |
| 26 | 2.605 | 37.4820143885 | 6.95 | 10.3 | 6.765 | 470 | 8.33415152 | DE |
| 52 | 3.01 | 45.9893048128 | 6.545 | 10.3 | 6.335 | 425 | 7.7865612 | DE |
| 156 | 1.405 | 17.2392638037 | 8.15 | 10.3 | 6.24 | 366 | 7.59614178 | DE |
| 260 | 1.405 | 17.2392638037 | 8.15 | 10.3 | 6.24 | 366 | 7.59614178 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 9.74 | -0.35 | -3.47 | 10.02 | 10.02 | 9.74 | 557 |
| 1780604700 | 10.09 | -0.08 | -0.79 | 10.05 | 10.09 | 9.805 | 30 |
| 1780518300 | 10.17 | 0.36 | 3.67 | 10.3 | 10.3 | 9.96 | 349 |
| 1780431900 | 9.81 | 0.28 | 2.94 | 9.895 | 9.895 | 9.81 | 215 |
| 1780345500 | 9.5299999 | -0.18 | -1.80 | 9.81 | 9.81 | 9.5299999 | 615 |
| 1780086300 | 9.705 | 0.29 | 3.03 | 9.56 | 9.7449999 | 9.56 | 335 |
| 1779999900 | 9.42 | -0.08 | -0.79 | 9.345 | 9.42 | 9.345 | 726 |
| 1779913500 | 9.4949999 | 0 | 0.00 | 9.4949999 | 9.4949999 | 9.4949999 | 0 |
| 1779827100 | 9.4949999 | 0.27 | 2.93 | 9.475 | 9.4949999 | 9.475 | 208 |
| 1779740700 | 9.225 | 0.83 | 9.89 | 9.42 | 9.445 | 9.17 | 238 |
| 1779481500 | 8.395 | 0 | 0.00 | 8.395 | 8.395 | 8.395 | 0 |
| 1779395100 | 8.395 | -0.19 | -2.16 | 8.32 | 8.455 | 8.215 | 225 |
| 1779308700 | 8.58 | -0.17 | -1.94 | 8.4 | 8.58 | 8.4 | 202 |
| 1779222300 | 8.75 | -0.17 | -1.85 | 8.57 | 8.75 | 8.57 | 200 |
| 1779135900 | 8.9149999 | -0.46 | -4.86 | 8.91 | 9.02 | 8.725 | 421 |
| 1778876700 | 9.3699999 | -0.02 | -0.16 | 9.335 | 9.3699999 | 9.145 | 66 |
| 1778790300 | 9.385 | 0 | 0.00 | 9.385 | 9.385 | 9.385 | 0 |
| 1778703900 | 9.385 | 0.15 | 1.68 | 9.375 | 9.385 | 9.375 | 152 |
| 1778617500 | 9.23 | 0.29 | 3.24 | 9.09 | 9.315 | 9.09 | 22 |
| 1778531100 | 8.94 | -0.26 | -2.77 | 9.055 | 9.055 | 8.9149999 | 564 |
| 1778271900 | 9.195 | 0.26 | 2.85 | 9.145 | 9.195 | 8.89 | 11 |
| 1778185500 | 8.94 | 0.4 | 4.75 | 8.89 | 8.9949999 | 8.89 | 235 |
| 1778099100 | 8.535 | 0.04 | 0.53 | 8.73 | 8.73 | 8.535 | 63 |
| 1778012700 | 8.49 | -0.23 | -2.58 | 8.68 | 8.68 | 8.49 | 6 |
| 1777926300 | 8.715 | -0.03 | -0.29 | 8.615 | 8.715 | 8.615 | 24 |
| 1777580700 | 8.74 | 0.22 | 2.52 | 8.385 | 8.74 | 8.385 | 142 |
| 1777494300 | 8.525 | 0.05 | 0.65 | 8.5399999 | 8.5399999 | 8.525 | 10 |
| 1777407900 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1777321500 | 8.47 | -0.43 | -4.83 | 8.715 | 8.715 | 8.47 | 133 |
| 1777062300 | 8.9 | -0.11 | -1.22 | 8.805 | 8.935 | 8.715 | 1802 |
| 1776975900 | 9.01 | -0.03 | -0.28 | 8.965 | 9.01 | 8.785 | 31 |
| 1776889500 | 9.035 | -0.2 | -2.17 | 9.2449999 | 9.2449999 | 9.035 | 451 |
| 1776803100 | 9.235 | 0 | 0.00 | 9.235 | 9.235 | 9.235 | 0 |
| 1776716700 | 9.235 | -0.37 | -3.85 | 9.3 | 9.31 | 8.9949999 | 274 |
| 1776457500 | 9.605 | 0 | 0.00 | 9.605 | 9.605 | 9.605 | 0 |
| 1776371100 | 9.605 | 0.46 | 4.97 | 9.305 | 9.615 | 9.305 | 1902 |
| 1776284700 | 9.15 | -0.26 | -2.76 | 9.36 | 9.4 | 9.14 | 667 |
| 1776198300 | 9.41 | 0.51 | 5.73 | 9.355 | 9.41 | 9.145 | 297 |
| 1776111900 | 8.9 | 0.1 | 1.08 | 9.045 | 9.045 | 8.9 | 53 |
| 1775852700 | 8.805 | -0.1 | -1.12 | 8.805 | 8.805 | 8.805 | 7 |
| 1775766300 | 8.9049999 | -0.11 | -1.17 | 8.92 | 8.9949999 | 8.9049999 | 630 |
| 1775679900 | 9.01 | 0.34 | 3.92 | 9.08 | 9.09 | 8.9 | 1260 |
| 1775593500 | 8.67 | 0.37 | 4.46 | 8.875 | 8.99 | 8.67 | 460 |
| 1775161500 | 8.3 | 0.24 | 2.98 | 8.005 | 8.8 | 8.005 | 732 |
| 1775075100 | 8.06 | 0.28 | 3.53 | 7.975 | 8.06 | 7.805 | 20 |
| 1774988700 | 7.785 | -0.2 | -2.44 | 7.79 | 7.79 | 7.57 | 73 |
| 1774902300 | 7.98 | 0.24 | 3.10 | 7.745 | 7.98 | 7.745 | 41 |
| 1774646700 | 7.74 | -0.16 | -2.03 | 7.8 | 7.8 | 7.74 | 370 |
| 1774560300 | 7.9 | -0.07 | -0.82 | 8.035 | 8.035 | 7.9 | 635 |
| 1774473900 | 7.965 | 0.01 | 0.19 | 7.95 | 7.99 | 7.76 | 57 |
| 1774387500 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1774301100 | 7.95 | 0.12 | 1.47 | 7.68 | 7.95 | 7.6 | 88 |
| 1774041900 | 7.835 | 0 | 0.00 | 7.835 | 7.835 | 7.835 | 0 |
| 1773955500 | 7.835 | 0 | 0.00 | 7.835 | 7.835 | 7.835 | 0 |
| 1773869100 | 7.835 | 0 | 0.00 | 7.835 | 7.835 | 7.835 | 0 |
| 1773782700 | 7.835 | -0.08 | -1.01 | 7.785 | 7.835 | 7.785 | 684 |
| 1773696300 | 7.915 | 0.22 | 2.79 | 7.915 | 7.915 | 7.915 | 14 |
| 1773437100 | 7.7 | -0.03 | -0.39 | 7.7 | 7.7 | 7.7 | 549 |
| 1773350700 | 7.73 | -0.11 | -1.34 | 7.73 | 7.73 | 7.73 | 125 |
| 1773264300 | 7.835 | 0.2 | 2.62 | 7.835 | 7.835 | 7.835 | 14 |
| 1773177900 | 7.635 | -0.09 | -1.17 | 7.635 | 7.635 | 7.635 | 2 |
| 1773091500 | 7.725 | -0.21 | -2.65 | 7.54 | 7.725 | 7.54 | 698 |
| 1772832300 | 7.935 | 0 | 0.00 | 7.935 | 7.935 | 7.935 | 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。
