Hot Features
プレミアム
Sumitomo Mitsui Trust Group Inc (PK) (CMTDF)
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 | 0 | 23.75 | 23.75 | 23.75 | 100 | 23.75 | CS |
| 4 | -1 | -4.0404040404 | 24.75 | 24.75 | 23.25 | 3402 | 24.31023714 | CS |
| 12 | 0.0703 | 0.296878761133 | 23.6797 | 25.7 | 21.951 | 2283 | 23.73503416 | CS |
| 26 | -0.25 | -1.04166666667 | 24 | 25.7 | 21.72862 | 1917 | 23.27897301 | CS |
| 52 | 3.25 | 15.8536585366 | 20.5 | 25.7 | 20.5 | 1928 | 22.8882955 | CS |
| 156 | 5.95 | 33.4269662921 | 17.8 | 25.7 | 13.955 | 3413 | 18.13111183 | CS |
| 260 | 6.005 | 33.8405184559 | 17.745 | 25.7 | 11.72 | 2668 | 16.69399229 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 23.75 | 0.5 | 2.15 | 23.75 | 23.75 | 23.75 | 100 |
| 1739485680 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1739399280 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1739312880 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1739226480 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738967280 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738880880 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738794480 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738708080 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738621680 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738362480 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738276080 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738189680 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1738103280 | 23.25 | -1.49 | -6.02 | 23.25 | 23.25 | 23.25 | 2877 |
| 1738016820 | 24.74 | -0.41 | -1.63 | 24.75 | 24.75 | 24.74 | 7228 |
| 1737757740 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1737671340 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1737584940 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1737498540 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1737152940 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1737066540 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1736980140 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1736893740 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1736807340 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1736548140 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1736375340 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1736288940 | 25.15 | 1.45 | 6.12 | 25.15 | 25.15 | 25.15 | 100 |
| 1736202360 | 23.7 | 1.75 | 7.97 | 23.7 | 23.7 | 23.7 | 227 |
| 1735942800 | 21.951 | 0 | 0.00 | 21.951 | 21.951 | 21.951 | 0 |
| 1735856400 | 21.951 | 0 | 0.00 | 21.951 | 21.951 | 21.951 | 0 |
| 1735683600 | 21.951 | 0 | 0.00 | 21.951 | 21.951 | 21.951 | 0 |
| 1735597200 | 21.951 | 0 | 0.00 | 21.951 | 21.951 | 21.951 | 0 |
| 1735338000 | 21.951 | 0 | 0.00 | 21.951 | 21.951 | 21.951 | 0 |
| 1735251600 | 21.951 | 0 | 0.00 | 21.951 | 21.951 | 21.951 | 0 |
| 1735078800 | 21.951 | 0 | 0.00 | 21.951 | 21.951 | 21.951 | 0 |
| 1734992400 | 21.951 | -3.75 | -14.59 | 21.951 | 21.951 | 21.951 | 3100 |
| 1734733740 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1734647340 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1734560940 | 25.7 | 2.3 | 9.83 | 25.7 | 25.7 | 25.7 | 100 |
| 1734474000 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1734387600 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1734128400 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1734042000 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1733955600 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1733869200 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1733782800 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1733523600 | 23.4 | 1.1 | 4.93 | 23.4 | 23.4 | 23.4 | 100 |
| 1733437740 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1733351340 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1733264940 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1733178540 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1732919340 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1732746540 | 22.3 | -1.38 | -5.83 | 22.3 | 22.3 | 22.3 | 100 |
| 1732660140 | 23.6797 | 1.38 | 6.19 | 23.6797 | 23.6797 | 23.6797 | 8900 |
| 1732573200 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1732314000 | 22.3 | -2.71 | -10.84 | 22.3 | 22.3 | 22.3 | 100 |
| 1732227600 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1732141200 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1732054800 | 25.01 | 3.06 | 13.94 | 25.01 | 25.01 | 25.01 | 4481 |
| 1731940200 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 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
