Hot Features
プレミアム
Capcom Company Ltd (PK) (CCOEY)
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 | 0.3 | 3.37078651685 | 8.9 | 9.59 | 8.79 | 221471 | 9.04306007 | DR |
| 4 | -0.22 | -2.33545647558 | 9.42 | 9.59 | 8.632 | 236254 | 8.96566639 | DR |
| 12 | -1.524 | -14.2111152555 | 10.724 | 12 | 8.632 | 159680 | 9.68509821 | DR |
| 26 | -2.43 | -20.894239037 | 11.63 | 13.47 | 8.632 | 166599 | 10.44082246 | DR |
| 52 | -8 | -46.511627907 | 17.2 | 17.5 | 8.632 | 125775 | 11.4109821 | DR |
| 156 | -10.61 | -53.5588086825 | 19.81 | 23.46 | 7.95 | 52658 | 11.67840241 | DR |
| 260 | -5.3 | -36.5517241379 | 14.5 | 23.46 | 7.95 | 35617 | 11.91112353 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782854880 | 9.2 | -0.21 | -2.23 | 9 | 9.28 | 9 | 188784 |
| 1782768300 | 9.41 | 0.32 | 3.52 | 9.3 | 9.59 | 9.3 | 271688 |
| 1782509280 | 9.09 | 0.23 | 2.60 | 9.1 | 9.1199999 | 9.0399999 | 129123 |
| 1782422460 | 8.86 | 0.06 | 0.68 | 8.835 | 8.91 | 8.835 | 123889 |
| 1782336000 | 8.8 | -0.14 | -1.57 | 8.83 | 9 | 8.7899999 | 164475 |
| 1782250140 | 8.94 | 0.09 | 1.02 | 8.9 | 8.96 | 8.9 | 418181 |
| 1782163500 | 8.85 | 0.13 | 1.49 | 8.86 | 8.91 | 8.76 | 265159 |
| 1781818140 | 8.72 | -0.37 | -4.07 | 8.69 | 8.8 | 8.69 | 138066 |
| 1781731740 | 9.09 | 0.07 | 0.78 | 9.0399999 | 9.23 | 9.0399999 | 294352 |
| 1781645340 | 9.02 | 0.35 | 4.04 | 8.91 | 9.15 | 8.91 | 399150 |
| 1781558940 | 8.67 | -0.04 | -0.46 | 8.7 | 8.71 | 8.632 | 277996 |
| 1781299740 | 8.71 | -0.2 | -2.24 | 8.6896 | 8.72 | 8.635 | 133034 |
| 1781213220 | 8.91 | 0.09 | 1.02 | 8.8 | 8.92 | 8.782 | 306504 |
| 1781126940 | 8.82 | -0.05 | -0.56 | 8.7 | 8.8999 | 8.7 | 188403 |
| 1781040540 | 8.8699999 | -0.23 | -2.53 | 8.85 | 9 | 8.84 | 337452 |
| 1780954140 | 9.1 | 0.24 | 2.71 | 9.11 | 9.18 | 9.07 | 263831 |
| 1780694940 | 8.86 | 0.09 | 1.03 | 9 | 9.2 | 8.86 | 166560 |
| 1780608540 | 8.77 | -0.36 | -3.94 | 8.77 | 9.025 | 8.7 | 202466 |
| 1780522140 | 9.13 | -0.26 | -2.77 | 9.18 | 9.36 | 9.11 | 146023 |
| 1780435740 | 9.39 | -0.13 | -1.37 | 9.42 | 9.44 | 9.39 | 262467 |
| 1780349340 | 9.52 | 0.07 | 0.74 | 9.59 | 9.6 | 9.51 | 243749 |
| 1780090080 | 9.45 | -0.22 | -2.28 | 9.42 | 9.45 | 9.35 | 201198 |
| 1780003320 | 9.67 | -0.35 | -3.49 | 9.64 | 9.71 | 9.64 | 229071 |
| 1779917340 | 10.02 | 0.22 | 2.24 | 10 | 10.04 | 9.8332 | 214440 |
| 1779830940 | 9.8 | -0.13 | -1.31 | 9.83 | 9.83 | 9.77 | 105173 |
| 1779484920 | 9.93 | -0.13 | -1.28 | 9.9445 | 10.05 | 9.91 | 137764 |
| 1779398880 | 10.059 | -0.05 | -0.50 | 10.06 | 10.09 | 9.992 | 109360 |
| 1779312300 | 10.11 | 0.12 | 1.20 | 10.01 | 10.29 | 10.01 | 192988 |
| 1779225660 | 9.99 | 0.48 | 5.05 | 10 | 10.0575 | 9.98 | 298792 |
| 1779139740 | 9.51 | -0.11 | -1.14 | 9.56 | 9.6 | 9.47 | 230265 |
| 1778880000 | 9.6199999 | 0.04 | 0.42 | 9.4 | 9.83 | 9.4 | 79477 |
| 1778793900 | 9.58 | -1.1 | -10.30 | 9.64 | 10.085 | 9.544405 | 151656 |
| 1778707380 | 10.68 | -0.14 | -1.29 | 10.525 | 10.69 | 10.47 | 89203 |
| 1778621340 | 10.82 | -0.26 | -2.35 | 10.86 | 10.87 | 10.75 | 100816 |
| 1778534940 | 11.08 | 0.16 | 1.47 | 11.14 | 11.14 | 11.015 | 72682 |
| 1778275200 | 10.92 | 0.34 | 3.21 | 10.99 | 11 | 10.87 | 77419 |
| 1778188800 | 10.58 | -0.2 | -1.86 | 10.74 | 10.74 | 10.55 | 92884 |
| 1778102520 | 10.78 | 0.16 | 1.51 | 11.088 | 11.088 | 10.77 | 55931 |
| 1778016000 | 10.62 | 0 | 0.00 | 10.46 | 10.6799 | 10.46 | 63463 |
| 1777930140 | 10.62 | 0.01 | 0.09 | 10.61 | 10.66 | 10.54 | 59455 |
| 1777671000 | 10.61 | 0.04 | 0.38 | 10.59 | 10.67 | 10.58 | 45564 |
| 1777584540 | 10.57 | -0.2 | -1.86 | 10.56 | 10.57 | 10.4 | 84318 |
| 1777498140 | 10.77 | 0 | 0.00 | 10.8 | 10.85 | 10.76 | 97559 |
| 1777411800 | 10.77 | -0.1 | -0.92 | 10.87 | 10.87 | 10.76 | 84691 |
| 1777325400 | 10.87 | 0.24 | 2.26 | 11.3 | 11.3 | 10.86 | 103039 |
| 1777065780 | 10.63 | -0.15 | -1.39 | 10.67 | 10.69 | 10.61 | 67093 |
| 1776979740 | 10.78 | -0.19 | -1.73 | 10.98 | 10.98 | 10.77 | 135770 |
| 1776893280 | 10.97 | 0.02 | 0.18 | 10.95 | 11.8 | 10.912 | 134554 |
| 1776806940 | 10.95 | -0.91 | -7.67 | 11.15 | 11.605 | 10.95 | 39487 |
| 1776720540 | 11.86 | 0.26 | 2.24 | 12 | 12 | 11.63 | 33496 |
| 1776460800 | 11.6 | 0.02 | 0.17 | 11.615 | 11.78 | 11.55 | 88893 |
| 1776374940 | 11.58 | 0.15 | 1.31 | 11.63 | 11.63 | 11.54 | 24652 |
| 1776288360 | 11.43 | 0.18 | 1.60 | 11.8 | 11.8 | 11.37 | 121224 |
| 1776202140 | 11.25 | 0.52 | 4.85 | 10.955 | 11.385 | 10.955 | 216403 |
| 1776115740 | 10.73 | 0.32 | 3.07 | 10.595 | 10.77 | 10.58 | 224957 |
| 1775856000 | 10.41 | -0.03 | -0.29 | 10.65 | 10.65 | 10.34 | 54939 |
| 1775770140 | 10.44 | -0.31 | -2.88 | 10.1 | 10.49 | 10.1 | 104425 |
| 1775683500 | 10.75 | 0 | 0.00 | 10.75 | 10.83 | 10.72 | 48670 |
| 1775596800 | 10.75 | 0.3 | 2.87 | 10.724 | 10.75 | 10.65 | 257124 |
| 1775510940 | 10.45 | -0.22 | -2.10 | 10.6 | 10.75 | 10.418 | 128986 |
| 1775164920 | 10.6744 | -0.24 | -2.16 | 10.69 | 10.8 | 10.6125 | 82697 |
| 1775078400 | 10.91 | 0.24 | 2.25 | 10.7 | 11.0399 | 10.7 | 94336 |
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。
