Hot Features
プレミアム
Kuraray (KUY)
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 | -0.1999999 | -2.1164010806 | 9.4499999 | 9.4499999 | 9.25 | 11 | 9.26470588 | DE |
| 4 | 0.25 | 2.77777777778 | 9 | 9.6999999 | 8.9499999 | 311 | 9.10515132 | DE |
| 12 | 0.45 | 5.11363636364 | 8.8 | 9.6999999 | 8.65 | 235 | 9.00141107 | DE |
| 26 | 0.25 | 2.77777777778 | 9 | 10.199999 | 8.6 | 255 | 9.36364542 | DE |
| 52 | -1.449999 | -13.5513937898 | 10.699999 | 11 | 8.35 | 211 | 9.31595718 | DE |
| 156 | -1.449999 | -13.5513937898 | 10.699999 | 14.3 | 8.35 | 271 | 10.32153087 | DE |
| 260 | -1.449999 | -13.5513937898 | 10.699999 | 14.3 | 8.35 | 271 | 10.32153087 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783628700 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1783542300 | 9.25 | -0.15 | -1.60 | 9.25 | 9.25 | 9.25 | 31 |
| 1783455900 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1783369500 | 9.4 | -0.05 | -0.53 | 9.4 | 9.4 | 9.4 | 2 |
| 1783110300 | 9.4499999 | 0.45 | 5.00 | 9.4499999 | 9.4499999 | 9.4499999 | 1 |
| 1783023900 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1782937500 | 9 | 0.05 | 0.56 | 9 | 9 | 9 | 3 |
| 1782851100 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1782764700 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1782505500 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1782419100 | 8.9499999 | -0.3 | -3.24 | 9.1 | 9.1 | 8.9499999 | 130 |
| 1782332700 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1782246300 | 9.25 | -0.45 | -4.64 | 9.25 | 9.25 | 9.25 | 2 |
| 1782159900 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1781900700 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1781814300 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1781727900 | 9.6999999 | 0.4 | 4.30 | 9.6999999 | 9.6999999 | 9.6999999 | 20 |
| 1781641500 | 9.3 | -0.3 | -3.13 | 9.3 | 9.3 | 9.3 | 2 |
| 1781555100 | 9.6 | 0.6 | 6.67 | 9.4 | 9.65 | 9.4 | 515 |
| 1781295900 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1781209500 | 9 | 0.25 | 2.86 | 9 | 9 | 9 | 2400 |
| 1781123100 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1781036700 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1780950300 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1780691100 | 8.75 | -0.25 | -2.78 | 8.6999999 | 8.75 | 8.6999999 | 822 |
| 1780604700 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1780518300 | 9 | 0.2 | 2.27 | 9 | 9 | 9 | 1 |
| 1780431900 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1780345500 | 8.8 | -0.1 | -1.12 | 8.8 | 8.8 | 8.8 | 38 |
| 1780086300 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1779999900 | 8.9 | 0.25 | 2.89 | 8.65 | 8.9 | 8.65 | 587 |
| 1779913500 | 8.65 | -0.2 | -2.26 | 8.65 | 8.65 | 8.65 | 50 |
| 1779827100 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1779740700 | 8.85 | 0.1 | 1.14 | 8.85 | 8.85 | 8.85 | 2 |
| 1779481500 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779395100 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779308700 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779222300 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779135900 | 8.75 | -0.25 | -2.78 | 8.75 | 8.75 | 8.75 | 119 |
| 1778876700 | 9 | -0.2 | -2.17 | 9 | 9 | 9 | 6 |
| 1778790300 | 9.1999999 | 0.25 | 2.79 | 9.1999999 | 9.1999999 | 9.1999999 | 22 |
| 1778703900 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1778617500 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1778531100 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1778271900 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1778185500 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1778099100 | 8.9499999 | 0.1 | 1.13 | 8.9499999 | 8.9499999 | 8.9499999 | 446 |
| 1778012700 | 8.85 | -0.1 | -1.12 | 8.9499999 | 8.9499999 | 8.85 | 2 |
| 1777926300 | 8.9499999 | -0.15 | -1.65 | 8.9499999 | 8.9499999 | 8.9499999 | 3 |
| 1777580700 | 9.1 | 0.4 | 4.60 | 9.1 | 9.1 | 9.1 | 555 |
| 1777494300 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1777407900 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1777321500 | 8.6999999 | -0.1 | -1.14 | 8.6999999 | 8.6999999 | 8.6999999 | 115 |
| 1777062300 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1776975900 | 8.8 | -0.35 | -3.83 | 8.8 | 8.8 | 8.8 | 8 |
| 1776889500 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1776803100 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1776716700 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1776457500 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1776371100 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1776284700 | 9.15 | -0.1 | -1.08 | 9.15 | 9.15 | 9.15 | 6 |
| 1776198300 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1776111900 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1775852700 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 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。
