Hot Features
プレミアム
Sumco Corp (S3X)
TG
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.252 | 3.54430379747 | 7.11 | 7.302 | 6.984 | 240 | 7.22627379 | DE |
| 4 | 0.154 | 2.13651498335 | 7.208 | 7.42 | 6.896 | 647 | 7.15920008 | DE |
| 12 | -1.44 | -16.3599182004 | 8.802 | 9.0399999 | 6.81 | 675 | 7.66005672 | DE |
| 26 | -6.418 | -46.5747460087 | 13.78 | 15.17 | 6.81 | 787 | 9.16477769 | DE |
| 52 | -7.538 | -50.5906040268 | 14.9 | 16.37 | 6.81 | 693 | 10.96050833 | DE |
| 156 | -5.018 | -40.5331179321 | 12.38 | 16.37 | 6.81 | 672 | 11.57102947 | DE |
| 260 | -5.018 | -40.5331179321 | 12.38 | 16.37 | 6.81 | 672 | 11.57102947 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737667620 | 7.276 | -0.03 | -0.36 | 7.276 | 7.276 | 7.276 | 530 |
| 1737581220 | 7.302 | 0.09 | 1.28 | 7.302 | 7.302 | 7.302 | 100 |
| 1737494820 | 7.21 | -0.01 | -0.08 | 7.21 | 7.21 | 7.21 | 20 |
| 1737408420 | 7.216 | 0.11 | 1.52 | 7.212 | 7.216 | 7.162 | 289 |
| 1737149220 | 7.108 | 0.12 | 1.75 | 7.11 | 7.11 | 6.984 | 259 |
| 1737062820 | 6.986 | 0 | 0.00 | 6.986 | 6.986 | 6.986 | 0 |
| 1736976420 | 6.986 | 0.01 | 0.11 | 6.896 | 6.986 | 6.896 | 787 |
| 1736890020 | 6.978 | -0.37 | -5.06 | 7.022 | 7.022 | 6.902 | 2030 |
| 1736803620 | 7.35 | 0.12 | 1.72 | 7.192 | 7.35 | 7.192 | 226 |
| 1736544420 | 7.226 | 0 | 0.00 | 7.226 | 7.226 | 7.226 | 0 |
| 1736458020 | 7.226 | -0.05 | -0.71 | 7.2 | 7.226 | 7.074 | 507 |
| 1736371620 | 7.278 | 0 | 0.00 | 7.278 | 7.278 | 7.278 | 0 |
| 1736285220 | 7.278 | 0.08 | 1.08 | 7.42 | 7.42 | 7.278 | 286 |
| 1736198820 | 7.2 | -0.2 | -2.76 | 7.156 | 7.2 | 7.1 | 2758 |
| 1735939620 | 7.404 | 0 | 0.05 | 7.404 | 7.404 | 7.404 | 1 |
| 1735853220 | 7.4 | 0.28 | 3.93 | 7.296 | 7.4 | 7.224 | 589 |
| 1735594020 | 7.12 | -0.08 | -1.17 | 7.112 | 7.12 | 7.112 | 13 |
| 1735334820 | 7.204 | 0.16 | 2.27 | 7.208 | 7.208 | 7.06 | 1311 |
| 1734989220 | 7.044 | 0.1 | 1.50 | 6.904 | 7.05 | 6.904 | 571 |
| 1734730020 | 6.94 | -0.11 | -1.53 | 6.81 | 6.94 | 6.81 | 385 |
| 1734643620 | 7.048 | -0.11 | -1.59 | 7.002 | 7.052 | 7.002 | 3025 |
| 1734557220 | 7.162 | 0.08 | 1.07 | 7.072 | 7.162 | 7.072 | 1040 |
| 1734470820 | 7.086 | 0 | 0.00 | 7.086 | 7.086 | 7.086 | 0 |
| 1734384420 | 7.086 | -0.12 | -1.72 | 7.08 | 7.118 | 7.05 | 259 |
| 1734125220 | 7.21 | -0.1 | -1.39 | 7.19 | 7.21 | 7.082 | 986 |
| 1734038820 | 7.312 | -0.33 | -4.37 | 7.436 | 7.472 | 7.312 | 507 |
| 1733952420 | 7.646 | -0.02 | -0.29 | 7.564 | 7.646 | 7.564 | 261 |
| 1733866020 | 7.668 | 0.16 | 2.08 | 7.75 | 7.75 | 7.668 | 189 |
| 1733779620 | 7.512 | 0.11 | 1.43 | 7.756 | 7.756 | 7.512 | 1002 |
| 1733520420 | 7.406 | -0.27 | -3.54 | 7.464 | 7.464 | 7.406 | 369 |
| 1733434020 | 7.678 | 0.12 | 1.53 | 7.704 | 7.704 | 7.678 | 106 |
| 1733347620 | 7.562 | -0.36 | -4.52 | 7.726 | 7.726 | 7.56 | 527 |
| 1733261220 | 7.92 | 0.23 | 2.99 | 7.8 | 7.92 | 7.8 | 343 |
| 1733174820 | 7.69 | -0.17 | -2.21 | 7.69 | 7.69 | 7.69 | 3 |
| 1732915620 | 7.864 | 0 | 0.00 | 7.864 | 7.864 | 7.864 | 0 |
| 1732829220 | 7.864 | 0.36 | 4.74 | 7.838 | 7.864 | 7.838 | 59 |
| 1732742820 | 7.508 | -0.13 | -1.75 | 7.508 | 7.508 | 7.508 | 250 |
| 1732656420 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
| 1732570020 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
| 1732310820 | 7.642 | -0.1 | -1.32 | 7.722 | 7.818 | 7.642 | 1454 |
| 1732224420 | 7.744 | 0.04 | 0.55 | 7.728 | 7.744 | 7.728 | 667 |
| 1732138020 | 7.702 | -0.05 | -0.62 | 7.7 | 7.702 | 7.7 | 969 |
| 1732051620 | 7.75 | -0.08 | -0.97 | 7.75 | 7.75 | 7.75 | 36 |
| 1731965220 | 7.826 | 0.01 | 0.13 | 7.752 | 7.826 | 7.752 | 221 |
| 1731705960 | 7.816 | 0.02 | 0.21 | 7.694 | 7.826 | 7.694 | 123 |
| 1731619560 | 7.8 | -0.52 | -6.25 | 7.862 | 7.862 | 7.594 | 933 |
| 1731533160 | 8.32 | -0.18 | -2.14 | 8.31 | 8.32 | 8.144 | 679 |
| 1731446820 | 8.502 | -0.17 | -2.01 | 8.5779999 | 8.5779999 | 8.502 | 32 |
| 1731360420 | 8.676 | -0.12 | -1.39 | 8.5779999 | 8.676 | 8.5779999 | 2594 |
| 1731101220 | 8.798 | -0.24 | -2.68 | 8.904 | 8.904 | 8.798 | 2300 |
| 1731014760 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1730928360 | 9.0399999 | 0.13 | 1.48 | 9.038 | 9.0399999 | 9.038 | 1883 |
| 1730841960 | 8.908 | 0.2 | 2.32 | 8.908 | 8.908 | 8.908 | 60 |
| 1730755560 | 8.706 | 0.02 | 0.21 | 8.706 | 8.706 | 8.706 | 1 |
| 1730496360 | 8.688 | -0.18 | -2.03 | 8.802 | 8.866 | 8.672 | 192 |
| 1730409960 | 8.868 | 0 | 0.00 | 8.868 | 8.868 | 8.868 | 0 |
| 1730323560 | 8.868 | 0.06 | 0.64 | 8.868 | 8.868 | 8.868 | 120 |
| 1730237160 | 8.8119999 | -0.16 | -1.76 | 8.856 | 8.856 | 8.8119999 | 1518 |
| 1730147220 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1729888020 | 8.97 | 0.37 | 4.28 | 8.762 | 8.97 | 8.762 | 260 |
| 1729801560 | 8.602 | -0.33 | -3.67 | 8.602 | 8.602 | 8.602 | 50 |
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
