Hot Features
プレミアム
Atlas Copco (PK) (ATLKY)
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 | 0.52 | 3.05522914219 | 17.02 | 17.62 | 16.75 | 122894 | 17.05792701 | DR |
| 4 | 0.84 | 5.02994011976 | 16.7 | 17.7499 | 16.119 | 190364 | 16.84167593 | DR |
| 12 | 1.93 | 12.3638693145 | 15.61 | 17.7499 | 15 | 222269 | 16.09710979 | DR |
| 26 | 0.2 | 1.15340253749 | 17.34 | 19.646 | 15 | 193171 | 16.63701353 | DR |
| 52 | 1.6 | 10.0376411543 | 15.94 | 20.03 | 15 | 311163 | 16.98845713 | DR |
| 156 | -35.68 | -67.0424652386 | 53.22 | 56.81 | 8.63 | 293434 | 15.56109421 | DR |
| 260 | -21.41 | -54.9679075738 | 38.95 | 71.47 | 8.63 | 202070 | 20.4110717 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 17.54 | 0.06 | 0.34 | 17.62 | 17.62 | 17.5 | 85284 |
| 1739485320 | 17.48 | 0.34 | 1.97 | 17.45 | 17.604 | 17.39 | 95330 |
| 1739398920 | 17.142 | 0.1 | 0.60 | 16.86 | 17.19 | 16.86 | 70848 |
| 1739312940 | 17.04 | 0.01 | 0.06 | 16.9 | 17.07 | 16.9 | 128395 |
| 1739226000 | 17.03 | 0.27 | 1.61 | 16.87 | 17.03 | 16.84 | 190424 |
| 1738967160 | 16.76 | -0.3 | -1.76 | 17.02 | 17.07 | 16.75 | 129471 |
| 1738880400 | 17.06 | 0.05 | 0.29 | 16.93 | 17.1 | 16.93 | 124477 |
| 1738794000 | 17.01 | 0.21 | 1.25 | 16.94 | 17.1 | 16.85 | 182420 |
| 1738708080 | 16.8 | 0.43 | 2.63 | 16.66 | 16.86 | 16.66 | 111913 |
| 1738621740 | 16.37 | -0.3 | -1.80 | 16.18 | 16.46 | 16.119 | 148282 |
| 1738362000 | 16.67 | 0.02 | 0.12 | 16.77 | 16.896 | 16.629999 | 110921 |
| 1738276080 | 16.649999 | 0.18 | 1.09 | 16.6 | 16.75 | 16.59 | 121898 |
| 1738189740 | 16.469999 | -0.07 | -0.42 | 16.62 | 16.67 | 16.399999 | 950325 |
| 1738103280 | 16.54 | -0.68 | -3.95 | 16.509 | 16.62 | 16.379999 | 130383 |
| 1738016820 | 17.22 | -0.37 | -2.10 | 16.9601 | 17.22 | 16.9601 | 238535 |
| 1737757440 | 17.59 | 0.28 | 1.62 | 17.6 | 17.7499 | 17.5515 | 123202 |
| 1737671220 | 17.31 | 0.17 | 0.99 | 17.17 | 17.32 | 17.14 | 169406 |
| 1737584640 | 17.14 | 0.13 | 0.76 | 17.14 | 17.2 | 17.0801 | 161301 |
| 1737498540 | 17.01 | 0.3 | 1.80 | 16.9101 | 17.04 | 16.85 | 218136 |
| 1737152880 | 16.71 | 0.31 | 1.89 | 16.7 | 16.82 | 16.66 | 211242 |
| 1737066420 | 16.399999 | 0.24 | 1.49 | 16.34 | 16.46 | 16.26 | 268909 |
| 1736979720 | 16.16 | 0.36 | 2.28 | 16.17 | 16.25 | 16.1 | 243028 |
| 1736893380 | 15.8 | 0.22 | 1.41 | 15.72 | 15.86 | 15.63 | 311632 |
| 1736806800 | 15.58 | -0.18 | -1.14 | 15.33 | 15.62 | 15.33 | 326788 |
| 1736547720 | 15.76 | 0 | 0.00 | 15.82 | 15.82 | 15.61 | 300269 |
| 1736375340 | 15.76 | 0.13 | 0.83 | 15.7215 | 15.8 | 15.65 | 336933 |
| 1736288940 | 15.63 | -0.17 | -1.08 | 15.9 | 15.9 | 15.63 | 291030 |
| 1736202360 | 15.8 | 0.34 | 2.20 | 15.3901 | 15.89 | 15.3901 | 332548 |
| 1735942980 | 15.46 | 0.15 | 0.98 | 15.4 | 15.46 | 15.34 | 274331 |
| 1735856700 | 15.31 | 0.18 | 1.19 | 15.4001 | 15.46 | 15.22 | 172498 |
| 1735683960 | 15.1301 | -0.17 | -1.11 | 15.58 | 15.58 | 15.08 | 128303 |
| 1735597740 | 15.3 | -0.15 | -0.97 | 15.22 | 15.35 | 15.1135 | 199503 |
| 1735338000 | 15.45 | -0.01 | -0.09 | 15.3601 | 15.45 | 15.28 | 209906 |
| 1735252020 | 15.464 | 0.11 | 0.73 | 15.335 | 15.5 | 15.26 | 197049 |
| 1735078200 | 15.3525 | 0.01 | 0.08 | 15 | 15.47 | 15 | 145041 |
| 1734992400 | 15.34 | -0.02 | -0.13 | 15.21 | 15.34 | 15.15 | 331342 |
| 1734733200 | 15.36 | -0.13 | -0.84 | 15.16 | 15.48 | 15.16 | 294117 |
| 1734646800 | 15.49 | -0.15 | -0.96 | 15.59 | 15.6 | 15.45 | 283986 |
| 1734560940 | 15.64 | -0.41 | -2.55 | 16.0901 | 16.129999 | 15.64 | 178901 |
| 1734474360 | 16.05 | -0.19 | -1.17 | 16.09 | 16.18 | 16.05 | 178137 |
| 1734388140 | 16.239999 | 0.14 | 0.87 | 16.17 | 16.274999 | 16.14 | 353256 |
| 1734128940 | 16.1 | -0.07 | -0.43 | 16.239999 | 16.239999 | 16.04 | 153902 |
| 1734042480 | 16.17 | -0.17 | -1.04 | 16.32 | 16.34 | 16.16 | 162502 |
| 1733955900 | 16.34 | 0.07 | 0.43 | 16.34 | 16.41 | 16.29 | 134234 |
| 1733869200 | 16.27 | -0.21 | -1.27 | 16.35 | 16.399999 | 16.25 | 112217 |
| 1733782800 | 16.48 | 0.05 | 0.30 | 16.66 | 16.71 | 16.48 | 154208 |
| 1733523600 | 16.43 | 0.06 | 0.37 | 16.48 | 16.59 | 16.35 | 112244 |
| 1733437500 | 16.37 | -0.08 | -0.49 | 16.41 | 16.43 | 16.3 | 139807 |
| 1733350980 | 16.45 | 0.29 | 1.79 | 16.3901 | 16.51 | 16.1 | 116222 |
| 1733264700 | 16.16 | 0.07 | 0.44 | 16.21 | 16.21 | 16.07 | 207860 |
| 1733178180 | 16.09 | 0.17 | 1.07 | 16.079999 | 16.14 | 15.955 | 248895 |
| 1732918200 | 15.92 | 0.18 | 1.14 | 15.66 | 15.93 | 15.66 | 90266 |
| 1732746540 | 15.74 | 0.11 | 0.70 | 15.73 | 15.8 | 15.71 | 147104 |
| 1732660140 | 15.63 | -0.01 | -0.06 | 15.72 | 15.73 | 15.59 | 202233 |
| 1732573560 | 15.64 | -0.09 | -0.57 | 15.83 | 15.87 | 15.6325 | 658995 |
| 1732314000 | 15.73 | 0.15 | 0.96 | 15.61 | 15.766 | 15.608 | 612177 |
| 1732227900 | 15.58 | 0.02 | 0.13 | 15.55 | 15.62 | 15.5 | 184672 |
| 1732141740 | 15.56 | -0.23 | -1.46 | 15.68 | 15.68 | 15.47 | 128437 |
| 1732054800 | 15.79 | -0.12 | -0.75 | 15.63 | 15.83 | 15.61 | 200844 |
| 1731968640 | 15.91 | 0.02 | 0.15 | 15.78 | 15.93 | 15.77 | 271399 |
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
