Hot Features
プレミアム
Tokyo Metro Co Ltd (XO7)
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 | -0.042 | -0.574555403557 | 7.31 | 7.396 | 7.12 | 682 | 7.30965141 | DE |
| 4 | -0.9319999 | -11.3658525776 | 8.1999999 | 8.1999999 | 7.12 | 548 | 7.48627299 | DE |
| 12 | -1.492 | -17.0319634703 | 8.76 | 9.24 | 7.12 | 357 | 7.87578284 | DE |
| 26 | -1.372 | -15.8796296296 | 8.64 | 9.66 | 7.12 | 365 | 8.4023285 | DE |
| 52 | -2.882 | -28.39408867 | 10.15 | 10.4 | 7.12 | 423 | 8.92391009 | DE |
| 156 | -3.732 | -33.9272727273 | 11 | 12.5 | 7.12 | 918 | 10.11413166 | DE |
| 260 | -3.732 | -33.9272727273 | 11 | 12.5 | 7.12 | 918 | 10.11413166 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781727900 | 7.134 | -0.04 | -0.53 | 7.182 | 7.182 | 7.12 | 377 |
| 1781641500 | 7.172 | -0.14 | -1.89 | 7.13 | 7.204 | 7.13 | 232 |
| 1781555100 | 7.31 | 0.09 | 1.19 | 7.178 | 7.31 | 7.178 | 1529 |
| 1781295900 | 7.224 | -0.17 | -2.33 | 7.3 | 7.3 | 7.224 | 70 |
| 1781209500 | 7.396 | 0 | 0.05 | 7.31 | 7.396 | 7.31 | 1200 |
| 1781123100 | 7.392 | 0.08 | 1.07 | 7.31 | 7.392 | 7.262 | 290 |
| 1781036700 | 7.314 | -0.43 | -5.60 | 7.374 | 7.464 | 7.294 | 1090 |
| 1780950300 | 7.748 | 0.5 | 6.96 | 7.68 | 7.824 | 7.68 | 109 |
| 1780691100 | 7.244 | -0.17 | -2.35 | 7.474 | 7.474 | 7.224 | 1206 |
| 1780604700 | 7.418 | -0 | -0.03 | 7.342 | 7.418 | 7.342 | 15 |
| 1780518300 | 7.42 | -0.09 | -1.22 | 7.528 | 7.528 | 7.42 | 273 |
| 1780431900 | 7.512 | -0.14 | -1.88 | 7.51 | 7.564 | 7.436 | 1957 |
| 1780345500 | 7.656 | -0.26 | -3.31 | 7.692 | 7.7 | 7.586 | 1144 |
| 1780086300 | 7.918 | -0.15 | -1.81 | 7.938 | 7.938 | 7.85 | 116 |
| 1779999900 | 8.064 | 0.17 | 2.10 | 7.924 | 8.064 | 7.924 | 100 |
| 1779913500 | 7.898 | -0.11 | -1.40 | 7.876 | 7.918 | 7.876 | 242 |
| 1779827100 | 8.01 | -0.12 | -1.52 | 7.994 | 8.01 | 7.87 | 194 |
| 1779740700 | 8.134 | -0.05 | -0.59 | 8.102 | 8.134 | 8.084 | 24 |
| 1779481500 | 8.182 | 0.03 | 0.32 | 8.142 | 8.182 | 8.124 | 9 |
| 1779395100 | 8.156 | -0.29 | -3.41 | 8.1999999 | 8.1999999 | 8.118 | 783 |
| 1779308700 | 8.444 | 0.2 | 2.48 | 8.346 | 8.51 | 8.346 | 636 |
| 1779222300 | 8.24 | -0.13 | -1.53 | 8.2319999 | 8.324 | 8.2319999 | 3417 |
| 1779135900 | 8.368 | -0.08 | -0.95 | 8.368 | 8.368 | 8.368 | 4 |
| 1778876700 | 8.448 | 0.17 | 2.03 | 8.362 | 8.5139999 | 8.362 | 1198 |
| 1778790300 | 8.2799999 | 0.01 | 0.17 | 8.2799999 | 8.2799999 | 8.2799999 | 65 |
| 1778703900 | 8.266 | 0.11 | 1.37 | 8.266 | 8.266 | 8.266 | 1 |
| 1778617500 | 8.154 | 0.04 | 0.44 | 8.228 | 8.228 | 8.0719999 | 240 |
| 1778531100 | 8.118 | -0.16 | -1.93 | 8.182 | 8.196 | 8.118 | 636 |
| 1778271900 | 8.278 | -0.07 | -0.89 | 8.278 | 8.278 | 8.278 | 2 |
| 1778185500 | 8.352 | -0.11 | -1.30 | 8.506 | 8.506 | 8.22 | 142 |
| 1778099100 | 8.462 | -0.09 | -1.03 | 8.662 | 8.662 | 8.462 | 305 |
| 1778012700 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1777926300 | 8.55 | 0.03 | 0.38 | 8.55 | 8.55 | 8.55 | 38 |
| 1777580700 | 8.518 | 0.07 | 0.83 | 8.458 | 8.68 | 8.458 | 7 |
| 1777494300 | 8.448 | 0.05 | 0.60 | 8.468 | 8.468 | 8.238 | 27 |
| 1777407900 | 8.398 | -0.08 | -0.90 | 8.394 | 8.59 | 8.378 | 130 |
| 1777321500 | 8.474 | 0.08 | 1.00 | 8.548 | 8.548 | 8.378 | 18 |
| 1777062300 | 8.39 | -0.12 | -1.46 | 8.39 | 8.39 | 8.39 | 230 |
| 1776975900 | 8.5139999 | -0.07 | -0.86 | 8.544 | 8.574 | 8.318 | 99 |
| 1776889500 | 8.5879999 | -0.03 | -0.37 | 8.5879999 | 8.5879999 | 8.5879999 | 2 |
| 1776803100 | 8.6199999 | -0.11 | -1.21 | 8.488 | 8.634 | 8.4179999 | 587 |
| 1776716700 | 8.726 | 0.05 | 0.53 | 8.644 | 8.726 | 8.494 | 171 |
| 1776457500 | 8.68 | 0.16 | 1.93 | 8.56 | 8.68 | 8.56 | 7 |
| 1776371100 | 8.516 | -0.14 | -1.62 | 8.49 | 8.5619999 | 8.308 | 140 |
| 1776284700 | 8.656 | 0.03 | 0.30 | 8.6679999 | 8.6679999 | 8.44 | 364 |
| 1776198300 | 8.63 | -0.09 | -1.03 | 8.63 | 8.63 | 8.63 | 1 |
| 1776111900 | 8.72 | 0.19 | 2.28 | 8.682 | 8.72 | 8.488 | 50 |
| 1775852700 | 8.526 | -0.48 | -5.37 | 8.492 | 8.706 | 8.492 | 8 |
| 1775766300 | 9.01 | -0.2 | -2.15 | 9.01 | 9.01 | 9.01 | 2 |
| 1775679900 | 9.208 | 0.42 | 4.78 | 9.208 | 9.208 | 9.208 | 2 |
| 1775593500 | 8.788 | -0.23 | -2.57 | 9.0399999 | 9.0399999 | 8.788 | 55 |
| 1775161500 | 9.02 | 0.16 | 1.81 | 9.24 | 9.24 | 9.02 | 6 |
| 1775075100 | 8.86 | 0 | 0.00 | 9.0399999 | 9.1199999 | 8.86 | 18 |
| 1774988700 | 8.86 | -0.04 | -0.45 | 8.86 | 8.86 | 8.86 | 80 |
| 1774902300 | 8.9 | 0.14 | 1.60 | 8.9 | 8.9 | 8.9 | 3 |
| 1774646700 | 8.76 | -0.08 | -0.90 | 8.76 | 8.76 | 8.76 | 3 |
| 1774560300 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1774473900 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1774387500 | 8.84 | -0.34 | -3.70 | 8.84 | 8.84 | 8.84 | 9 |
| 1774301100 | 9.18 | 0.38 | 4.32 | 8.74 | 9.18 | 8.74 | 107 |
| 1774041900 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1773955500 | 8.8 | -0.26 | -2.87 | 8.8 | 8.8 | 8.8 | 1208 |
| 1773869100 | 9.06 | 0 | 0.00 | 9.06 | 9.06 | 9.06 | 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。
