Hot Features
プレミアム
AGC Inc (PK) (ASGLY)
USOTC
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 | -0.31 | -5.26315789474 | 5.89 | 6.17 | 5.51 | 4953 | 5.80905356 | DR |
| 4 | -0.27 | -4.61538461538 | 5.85 | 6.35 | 5.48 | 8277 | 5.81139143 | DR |
| 12 | -0.498 | -8.19348469891 | 6.078 | 6.76 | 5.48 | 8039 | 6.04064302 | DR |
| 26 | -1.13 | -16.8405365127 | 6.71 | 7.06 | 5.48 | 6019 | 6.1657383 | DR |
| 52 | -1.7 | -23.3516483516 | 7.28 | 7.6774 | 5.48 | 4486 | 6.45491337 | DR |
| 156 | -3.47 | -38.3425414365 | 9.05 | 9.9 | 5.48 | 5235 | 6.98648942 | DR |
| 260 | -1.58 | -22.0670391061 | 7.16 | 10.89 | 4.13 | 12271 | 5.93586854 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736547720 | 5.59 | -0.18 | -3.12 | 5.655 | 5.7 | 5.5496 | 6158 |
| 1736375340 | 5.7699999 | -0.4 | -6.48 | 5.73 | 5.7699999 | 5.71 | 3979 |
| 1736288940 | 6.17 | 0.27 | 4.58 | 6.0325 | 6.17 | 5.5599999 | 2313 |
| 1736202360 | 5.9 | 0.4 | 7.27 | 5.89 | 6.07 | 5.662 | 7361 |
| 1735942980 | 5.5 | -0.28 | -4.84 | 5.88 | 5.88 | 5.5 | 3903 |
| 1735856700 | 5.78 | -0.17 | -2.86 | 5.75 | 5.79 | 5.75 | 2539 |
| 1735683960 | 5.95 | 0.05 | 0.85 | 5.95 | 6.35 | 5.75 | 5310 |
| 1735597740 | 5.9 | -0.08 | -1.34 | 5.9 | 5.96 | 5.48 | 14217 |
| 1735338000 | 5.98 | 0.43 | 7.75 | 5.69 | 5.98 | 5.69 | 4101 |
| 1735252020 | 5.55 | -0.68 | -10.91 | 5.55 | 6.24 | 5.55 | 8666 |
| 1735078200 | 6.23 | 0.56 | 9.88 | 5.89 | 6.23 | 5.618 | 2964 |
| 1734992400 | 5.67 | 0.12 | 2.16 | 5.78 | 6.2 | 5.5 | 18690 |
| 1734733200 | 5.55 | -0.31 | -5.29 | 5.845 | 5.85 | 5.55 | 5829 |
| 1734646800 | 5.86 | 0 | 0.09 | 5.995 | 6.19 | 5.8 | 8935 |
| 1734560940 | 5.855 | -0.06 | -0.93 | 6.03 | 6.03 | 5.855 | 28468 |
| 1734474360 | 5.91 | -0.04 | -0.67 | 5.95 | 6.34 | 5.91 | 5620 |
| 1734388140 | 5.95 | 0.04 | 0.68 | 5.85 | 6.214 | 5.85 | 11651 |
| 1734128940 | 5.91 | -0.2 | -3.27 | 6.08 | 6.41 | 5.91 | 3577 |
| 1734042480 | 6.11 | 0.1 | 1.66 | 5.6201 | 6.13 | 5.6201 | 11501 |
| 1733955900 | 6.01 | -0.06 | -0.99 | 6.14 | 6.16 | 5.88 | 3906 |
| 1733869200 | 6.07 | -0.05 | -0.82 | 6.48 | 6.48 | 5.75 | 4231 |
| 1733782800 | 6.12 | -0.18 | -2.78 | 6.29 | 6.29 | 6.11 | 1419 |
| 1733523600 | 6.295 | 0.18 | 2.86 | 5.7 | 6.295 | 5.7 | 2055 |
| 1733437500 | 6.12 | -0.11 | -1.77 | 6.47 | 6.47 | 6.0199999 | 7052 |
| 1733350980 | 6.23 | 0.05 | 0.73 | 6.225 | 6.268 | 6.0659 | 4896 |
| 1733264700 | 6.1849999 | -0.39 | -5.86 | 6.0155 | 6.2952 | 6.0155 | 4623 |
| 1733178180 | 6.57 | 0.34 | 5.46 | 6.39 | 6.57 | 6.352 | 22773 |
| 1732918200 | 6.23 | 0.16 | 2.64 | 6.1277 | 6.43 | 6.1277 | 453 |
| 1732746540 | 6.07 | 0.01 | 0.17 | 5.89 | 6.07 | 5.7 | 8076 |
| 1732660140 | 6.0599999 | 0.1 | 1.68 | 5.668 | 6.2565 | 5.668 | 17413 |
| 1732573560 | 5.96 | -0.15 | -2.45 | 5.775 | 5.96 | 5.6 | 9073 |
| 1732314000 | 6.11 | -0.02 | -0.33 | 5.975 | 6.39 | 5.5599999 | 18749 |
| 1732227900 | 6.13 | -0.14 | -2.23 | 6 | 6.13 | 5.7796 | 16703 |
| 1732141740 | 6.2699999 | 0.32 | 5.37 | 5.6952 | 6.2699999 | 5.65 | 3759 |
| 1732054800 | 5.9506 | -0.11 | -1.81 | 5.9506 | 5.9506 | 5.9506 | 331 |
| 1731968640 | 6.0599999 | 0.15 | 2.49 | 6.05 | 6.0599999 | 5.89 | 26265 |
| 1731709260 | 5.9125 | 0 | 0.04 | 5.8884999 | 6.35 | 5.8884999 | 10374 |
| 1731622800 | 5.91 | 0.07 | 1.20 | 6.025 | 6.2805 | 5.845 | 3378 |
| 1731536760 | 5.84 | 0.02 | 0.34 | 5.8158 | 6.11 | 5.8158 | 1908 |
| 1731450480 | 5.82 | -0.3 | -4.90 | 6.32 | 6.32 | 5.82 | 2744 |
| 1731363600 | 6.12 | 0.03 | 0.49 | 6.12 | 6.12 | 6.12 | 2967 |
| 1731104400 | 6.09 | -0.13 | -2.09 | 5.95 | 6.2 | 5.95 | 3407 |
| 1731018540 | 6.22 | 0.17 | 2.81 | 6.0404 | 6.295 | 6.0404 | 7390 |
| 1730931600 | 6.05 | -0.23 | -3.66 | 6.2699999 | 6.2699999 | 6.05 | 1843 |
| 1730845680 | 6.28 | -0.33 | -4.92 | 6.22 | 6.493 | 5.98 | 6439 |
| 1730759160 | 6.605 | 0.23 | 3.53 | 6.565 | 6.76 | 6.5199999 | 1912 |
| 1730496420 | 6.38 | 0.37 | 6.16 | 6.25 | 6.42 | 6.25 | 41637 |
| 1730409780 | 6.01 | 0.01 | 0.17 | 6 | 6.23 | 5.765 | 11017 |
| 1730323500 | 6 | 0.13 | 2.21 | 6 | 6.08 | 5.928 | 7683 |
| 1730237280 | 5.87 | -0.1 | -1.68 | 5.85 | 5.986 | 5.85 | 4248 |
| 1730150880 | 5.97 | -0.03 | -0.50 | 5.995 | 6.2515 | 5.71 | 2590 |
| 1729891500 | 6 | 0 | 0.00 | 5.95 | 6.08 | 5.9075 | 3495 |
| 1729805160 | 6 | -0.07 | -1.15 | 5.8785 | 6 | 5.811 | 26891 |
| 1729718940 | 6.07 | 0.01 | 0.17 | 6.045 | 6.07 | 6.045 | 1465 |
| 1729632300 | 6.0599999 | -0.02 | -0.30 | 5.978 | 6.2112 | 5.8705 | 979 |
| 1729545600 | 6.078 | -0.37 | -5.77 | 6.078 | 6.078 | 6.078 | 232 |
| 1729286400 | 6.45 | 0.32 | 5.13 | 6.295 | 6.5 | 6.13 | 1805 |
| 1729200000 | 6.135 | -0.17 | -2.66 | 6.175 | 6.2699999 | 6.135 | 1595 |
| 1729113960 | 6.3025 | 0.31 | 5.22 | 6.28 | 6.3099999 | 6.24 | 1693 |
| 1729027680 | 5.99 | -0.18 | -2.92 | 6.4892 | 6.4892 | 5.96 | 2666 |
| 1728941220 | 6.17 | -0.09 | -1.44 | 6.0039999 | 6.175 | 6.0039999 | 8338 |
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
