Hot Features
プレミアム
Aeon Co Ltd (PK) (AONNY)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | -0.31 | -3.6299765808 | 8.54 | 8.6699 | 8.21 | 185384 | 8.55277993 | CS |
| 4 | -1.11 | -11.8843683084 | 9.34 | 9.53 | 8.21 | 182180 | 8.62125437 | CS |
| 12 | -3.66 | -30.7821698907 | 11.89 | 12.5 | 8.21 | 147576 | 9.57267403 | CS |
| 26 | -7.275 | -46.9203482748 | 15.505 | 16.05 | 8.21 | 106381 | 11.07656488 | CS |
| 52 | -23.165 | -73.7856346552 | 31.395 | 40.25 | 8.21 | 64024 | 12.6041246 | CS |
| 156 | -11.5 | -58.2868727826 | 19.73 | 40.25 | 8.21 | 32201 | 16.05010274 | CS |
| 260 | -18.08 | -68.719118206 | 26.31 | 40.25 | 8.21 | 27018 | 16.72113176 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781818140 | 8.23 | -0.19 | -2.26 | 8.26 | 8.31 | 8.21 | 201937 |
| 1781731740 | 8.42 | -0.04 | -0.47 | 8.49 | 8.51 | 8.41 | 109359 |
| 1781645340 | 8.46 | -0.12 | -1.40 | 8.45 | 8.49 | 8.44 | 201141 |
| 1781558940 | 8.58 | -0.08 | -0.92 | 8.58 | 8.61 | 8.58 | 261041 |
| 1781299740 | 8.66 | 0.06 | 0.70 | 8.6199999 | 8.6699 | 8.6199999 | 154931 |
| 1781213220 | 8.6 | -0.17 | -1.94 | 8.5399999 | 8.61 | 8.49 | 200450 |
| 1781126940 | 8.77 | 0.3 | 3.54 | 8.86 | 8.8699999 | 8.77 | 102204 |
| 1781040540 | 8.47 | -0.22 | -2.55 | 8.55 | 8.61 | 8.46 | 301928 |
| 1780954140 | 8.692 | 0.36 | 4.35 | 8.67 | 8.74 | 8.67 | 344611 |
| 1780694940 | 8.33 | 0.04 | 0.48 | 8.4 | 8.45 | 8.32 | 146975 |
| 1780608540 | 8.2899999 | -0.1 | -1.19 | 8.36 | 8.36 | 8.2899999 | 187416 |
| 1780522140 | 8.39 | -0.02 | -0.24 | 8.42 | 8.42 | 8.36 | 139510 |
| 1780435740 | 8.41 | 0.02 | 0.24 | 8.43 | 8.43 | 8.22 | 261501 |
| 1780349340 | 8.39 | -0.26 | -3.01 | 8.45 | 8.81 | 8.38 | 170803 |
| 1780090080 | 8.65 | -0.15 | -1.70 | 8.69 | 8.74 | 8.64 | 154848 |
| 1780003320 | 8.8 | -0.04 | -0.45 | 8.78 | 8.81 | 8.76 | 216608 |
| 1779917340 | 8.84 | -0.09 | -1.01 | 8.89 | 8.89 | 8.8 | 143618 |
| 1779830940 | 8.93 | -0.45 | -4.80 | 8.93 | 8.9499 | 8.91 | 117476 |
| 1779484920 | 9.38 | -0.02 | -0.21 | 9.3 | 9.53 | 9.06 | 87861 |
| 1779398880 | 9.4 | -0.17 | -1.78 | 9.34 | 9.43 | 9.3001 | 159142 |
| 1779312300 | 9.57 | 0.21 | 2.24 | 9.52 | 9.58 | 9.48 | 82474 |
| 1779225660 | 9.36 | 0.27 | 2.97 | 9.4 | 9.4299 | 9.36 | 123552 |
| 1779139740 | 9.09 | -0.27 | -2.88 | 8.8699999 | 9.2899999 | 8.4701 | 368297 |
| 1778880000 | 9.36 | 0.07 | 0.75 | 9.42 | 9.42 | 8.95 | 128949 |
| 1778793900 | 9.2899999 | -0.32 | -3.33 | 9.2 | 9.36 | 8.97 | 228115 |
| 1778707380 | 9.61 | 0.14 | 1.48 | 9.435 | 9.61 | 9.27 | 105345 |
| 1778621340 | 9.47 | -0.25 | -2.57 | 9.48 | 9.5 | 9.45 | 257042 |
| 1778534940 | 9.72 | -0.03 | -0.31 | 9.69 | 9.74 | 9.67 | 226172 |
| 1778275200 | 9.75 | -0.04 | -0.41 | 9.77 | 9.77 | 9.71 | 149532 |
| 1778188800 | 9.7899999 | -0.19 | -1.90 | 9.8 | 9.86 | 9.75 | 195590 |
| 1778102520 | 9.98 | 0.18 | 1.84 | 9.975 | 10 | 9.96 | 56819 |
| 1778016000 | 9.8 | -0.02 | -0.20 | 9.8 | 9.84 | 9.77 | 94898 |
| 1777930140 | 9.82 | -0.04 | -0.41 | 9.88 | 9.88 | 9.76 | 95646 |
| 1777671000 | 9.86 | 0.2 | 2.07 | 9.88 | 9.9 | 9.8201 | 56743 |
| 1777584540 | 9.66 | -0.03 | -0.31 | 9.39295 | 9.72 | 9.1199999 | 314357 |
| 1777498140 | 9.69 | 0.02 | 0.21 | 9.4 | 9.74 | 9.4 | 121480 |
| 1777411800 | 9.67 | 0.03 | 0.31 | 9.78 | 9.7899999 | 9.67 | 205609 |
| 1777325400 | 9.64 | 0.05 | 0.52 | 9.69 | 9.7 | 9.63 | 203576 |
| 1777065780 | 9.59 | -0.25 | -2.54 | 9.595 | 9.63 | 9.58 | 76881 |
| 1776979740 | 9.84 | -0.53 | -5.11 | 9.9 | 9.94 | 9.82 | 149361 |
| 1776893280 | 10.37 | -0.06 | -0.58 | 10.43 | 10.43 | 10.36 | 63850 |
| 1776806940 | 10.43 | -0.3 | -2.80 | 10.505 | 10.525 | 10.42 | 113294 |
| 1776720540 | 10.73 | -0.06 | -0.56 | 10.8 | 10.8 | 10.67 | 159448 |
| 1776460800 | 10.79 | -0.19 | -1.73 | 10.55 | 10.9 | 10.55 | 101680 |
| 1776374940 | 10.98 | 0 | 0.00 | 11.03 | 11.04 | 10.97 | 81889 |
| 1776288360 | 10.98 | 0.12 | 1.06 | 10.54 | 10.98 | 10.54 | 78537 |
| 1776202140 | 10.865 | 0.05 | 0.51 | 10.825 | 10.88 | 10.8162 | 128496 |
| 1776115740 | 10.81 | -0.22 | -1.99 | 10.77 | 10.86 | 10.619 | 144665 |
| 1775856000 | 11.03 | -0.18 | -1.61 | 11.03 | 11.12 | 10.97 | 67893 |
| 1775770140 | 11.21 | -1.17 | -9.45 | 11.28 | 11.41 | 11.1 | 89456 |
| 1775683500 | 12.38 | 0.43 | 3.60 | 12.39 | 12.41 | 12.27 | 119337 |
| 1775596800 | 11.95 | -0.16 | -1.32 | 11.935 | 11.98 | 11.85 | 164785 |
| 1775510940 | 12.11 | 0.03 | 0.25 | 12.1 | 12.18 | 12.06 | 102215 |
| 1775164920 | 12.08 | -0.42 | -3.36 | 12.07 | 12.15 | 12.03 | 47626 |
| 1775078400 | 12.5 | 0.48 | 3.99 | 12.444 | 12.5 | 12.24 | 53878 |
| 1774992540 | 12.02 | 0.17 | 1.43 | 11.79 | 12.02 | 11.79 | 84801 |
| 1774906080 | 11.85 | 0.16 | 1.37 | 11.94 | 11.94 | 11.78 | 112074 |
| 1774646940 | 11.69 | -0.07 | -0.60 | 11.79 | 11.86 | 11.68 | 65304 |
| 1774560480 | 11.76 | -0.33 | -2.73 | 11.89 | 11.89 | 11.75 | 78324 |
| 1774473900 | 12.09 | 0.04 | 0.33 | 11.945 | 12.16 | 11.945 | 108210 |
| 1774387560 | 12.05 | -0.05 | -0.41 | 12.1 | 12.19 | 12.01 | 164743 |
| 1774300800 | 12.1 | 0.18 | 1.51 | 12.01 | 12.13 | 11.92 | 104345 |
| 1774041960 | 11.92 | -0.27 | -2.17 | 12.125 | 12.15 | 11.89 | 74520 |
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。
