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 | -0.2 | -2.27272727273 | 8.8 | 9 | 8.6999999 | 20 | 8.80512821 | DE |
| 4 | -0.5999999 | -6.52173811437 | 9.1999999 | 9.1999999 | 8.65 | 103 | 8.86733333 | DE |
| 12 | -0.8 | -8.51063829787 | 9.4 | 9.4 | 8.6 | 190 | 8.96408989 | DE |
| 26 | -0.05 | -0.578034682081 | 8.65 | 10.199999 | 8.55 | 212 | 9.37771488 | DE |
| 52 | -2.5 | -22.5225225225 | 11.1 | 11.2 | 8.35 | 196 | 9.51683834 | DE |
| 156 | -2.099999 | -19.6261607127 | 10.699999 | 14.3 | 8.35 | 267 | 10.39893352 | DE |
| 260 | -2.099999 | -19.6261607127 | 10.699999 | 14.3 | 8.35 | 267 | 10.39893352 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775766300 | 9.25 | 0.3 | 3.35 | 9.25 | 9.25 | 9.25 | 100 |
| 1775679900 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1775593500 | 8.9499999 | -0.3 | -3.24 | 8.9499999 | 8.9499999 | 8.9499999 | 100 |
| 1775161500 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1775075100 | 9.25 | 0.4 | 4.52 | 9.35 | 9.35 | 9.25 | 598 |
| 1774988700 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1774902300 | 8.85 | 0.1 | 1.14 | 8.85 | 8.85 | 8.85 | 124 |
| 1774646700 | 8.75 | -0.05 | -0.57 | 8.75 | 8.75 | 8.75 | 569 |
| 1774560300 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1774473900 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1774387500 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1774301100 | 8.8 | -0.05 | -0.56 | 8.6999999 | 9.05 | 8.6 | 236 |
| 1774041900 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1773955500 | 8.85 | -0.35 | -3.80 | 8.8 | 8.85 | 8.8 | 501 |
| 1773869100 | 9.1999999 | 0.05 | 0.55 | 9.4 | 9.4 | 9.1999999 | 121 |
| 1773782700 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1773696300 | 9.15 | -0.15 | -1.61 | 9.4 | 9.4 | 9.15 | 251 |
| 1773437100 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1773350700 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1773264300 | 9.3 | -0.1 | -1.06 | 9.3 | 9.3 | 9.3 | 250 |
| 1773177900 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1773091500 | 9.4 | -0.15 | -1.57 | 9.4 | 9.4 | 9.4 | 5 |
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。
