Hot Features
プレミアム
JVCKenwood Corporation (JVC)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.3050001 | -3.16718691589 | 9.63 | 9.63 | 9.34 | 527 | 9.54239089 | DE |
| 4 | 1.4549999 | 18.4879275731 | 7.87 | 9.63 | 7.87 | 335 | 8.91748754 | DE |
| 12 | 0.8099999 | 9.5126236054 | 8.515 | 9.63 | 6.825 | 659 | 7.78602436 | DE |
| 26 | 4.1999999 | 81.951217561 | 5.125 | 9.63 | 4.946 | 1199 | 6.87361209 | DE |
| 52 | 4.3249999 | 86.499998 | 5 | 9.63 | 3.82 | 918 | 6.2083457 | DE |
| 156 | 5.2849999 | 130.816829208 | 4.04 | 9.63 | 3.6 | 780 | 6.02396944 | DE |
| 260 | 5.2849999 | 130.816829208 | 4.04 | 9.63 | 3.6 | 780 | 6.02396944 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733261220 | 9.6 | 0.12 | 1.21 | 9.6 | 9.6 | 9.6 | 526 |
| 1733174820 | 9.485 | 0.36 | 3.95 | 9.63 | 9.63 | 9.34 | 528 |
| 1732915620 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 0 |
| 1732829220 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 0 |
| 1732742820 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 0 |
| 1732656420 | 9.125 | -0.29 | -3.03 | 9.125 | 9.125 | 9.125 | 410 |
| 1732570020 | 9.41 | 0 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| 1732310820 | 9.41 | 0 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| 1732224420 | 9.41 | 0 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| 1732138020 | 9.41 | 0 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| 1732051620 | 9.41 | 0.02 | 0.16 | 9.605 | 9.605 | 9.41 | 165 |
| 1731965220 | 9.395 | 0.36 | 3.93 | 9.395 | 9.395 | 9.395 | 105 |
| 1731705960 | 9.0399999 | -0.33 | -3.52 | 9.31 | 9.31 | 9.0399999 | 153 |
| 1731619620 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1731533220 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1731446820 | 9.3699999 | 0.52 | 5.94 | 9.3699999 | 9.3699999 | 9.3699999 | 124 |
| 1731360420 | 8.845 | 0.98 | 12.39 | 8.845 | 8.845 | 8.845 | 100 |
| 1731101160 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1731014760 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1730928360 | 7.87 | 0.13 | 1.68 | 7.87 | 7.87 | 7.87 | 900 |
| 1730841960 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 0 |
| 1730755560 | 7.74 | -0.17 | -2.15 | 7.74 | 7.74 | 7.74 | 1 |
| 1730496360 | 7.91 | -0.09 | -1.13 | 7.91 | 7.91 | 7.91 | 6 |
| 1730409960 | 8 | 1.11 | 16.03 | 7.5 | 8.4 | 7.5 | 1500 |
| 1730323560 | 6.895 | 0 | 0.00 | 6.895 | 6.895 | 6.895 | 0 |
| 1730237160 | 6.895 | -0.14 | -1.99 | 6.89 | 6.895 | 6.89 | 151 |
| 1730150760 | 7.035 | 0.21 | 3.08 | 7.035 | 7.035 | 7.035 | 7 |
| 1729888020 | 6.825 | -0.54 | -7.33 | 6.825 | 6.825 | 6.825 | 1000 |
| 1729801560 | 7.365 | 0 | 0.00 | 7.365 | 7.365 | 7.365 | 0 |
| 1729715160 | 7.365 | 0 | 0.00 | 7.365 | 7.365 | 7.365 | 0 |
| 1729628760 | 7.365 | -0.41 | -5.27 | 7.455 | 7.455 | 7.295 | 11600 |
| 1729542360 | 7.775 | 0 | 0.00 | 7.775 | 7.775 | 7.775 | 0 |
| 1729283160 | 7.775 | 0 | 0.00 | 7.775 | 7.775 | 7.775 | 0 |
| 1729196760 | 7.775 | 0 | 0.00 | 7.775 | 7.775 | 7.775 | 0 |
| 1729110360 | 7.775 | -0.23 | -2.81 | 7.775 | 7.775 | 7.775 | 201 |
| 1729023960 | 8 | 0.48 | 6.31 | 8 | 8 | 8 | 4 |
| 1728937620 | 7.525 | -0.19 | -2.40 | 7.72 | 7.72 | 7.525 | 130 |
| 1728678360 | 7.71 | -0.42 | -5.17 | 7.71 | 7.71 | 7.71 | 250 |
| 1728591960 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 0 |
| 1728505560 | 8.13 | -0.05 | -0.61 | 8.13 | 8.13 | 8.13 | 15 |
| 1728419160 | 8.18 | 0.38 | 4.80 | 8.21 | 8.21 | 8.02 | 776 |
| 1728332760 | 7.805 | -0.22 | -2.68 | 7.805 | 7.805 | 7.805 | 200 |
| 1728073560 | 8.02 | -0.32 | -3.78 | 8.02 | 8.02 | 8.02 | 614 |
| 1727987220 | 8.335 | 0 | 0.00 | 8.335 | 8.335 | 8.335 | 0 |
| 1727900820 | 8.335 | 0.24 | 2.96 | 8.335 | 8.335 | 8.335 | 36 |
| 1727814420 | 8.095 | -0.24 | -2.82 | 8.395 | 8.395 | 8.095 | 86 |
| 1727728020 | 8.33 | -0.44 | -4.96 | 8.33 | 8.33 | 8.33 | 200 |
| 1727468760 | 8.765 | 0 | 0.00 | 8.765 | 8.765 | 8.765 | 0 |
| 1727382360 | 8.765 | 0.35 | 4.10 | 8.99 | 8.99 | 8.765 | 3 |
| 1727295960 | 8.42 | -0.14 | -1.64 | 8.4049999 | 8.55 | 8.4049999 | 1015 |
| 1727209560 | 8.56 | 0.16 | 1.84 | 8.56 | 8.56 | 8.56 | 10 |
| 1727123160 | 8.4049999 | 0 | 0.00 | 8.4049999 | 8.4049999 | 8.4049999 | 0 |
| 1726863960 | 8.4049999 | 0 | 0.00 | 8.4049999 | 8.4049999 | 8.4049999 | 0 |
| 1726777560 | 8.4049999 | -0.13 | -1.47 | 8.4049999 | 8.4049999 | 8.4049999 | 225 |
| 1726691220 | 8.5299999 | 0.12 | 1.43 | 8.5299999 | 8.5299999 | 8.5299999 | 250 |
| 1726604820 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1726518420 | 8.41 | -0.12 | -1.35 | 8.4149999 | 8.435 | 8.17 | 944 |
| 1726259160 | 8.525 | 0 | 0.00 | 8.525 | 8.525 | 8.525 | 0 |
| 1726172760 | 8.525 | 0.24 | 2.83 | 8.515 | 8.525 | 8.48 | 174 |
| 1726086360 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1725999960 | 8.2899999 | -0.02 | -0.18 | 8.1549999 | 8.2899999 | 8.1549999 | 26 |
| 1725913620 | 8.305 | 0.44 | 5.53 | 8.2899999 | 8.305 | 8.2899999 | 152 |
| 1725654360 | 7.87 | -0.21 | -2.60 | 7.87 | 7.87 | 7.87 | 1 |
| 1725567960 | 8.08 | 0.14 | 1.76 | 8.08 | 8.08 | 8.08 | 148 |
| 1725481560 | 7.94 | -0.17 | -2.10 | 8.1 | 8.1 | 7.94 | 1590 |
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
