Hot Features
プレミアム
Disco Corp (PK) (DISPF)
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 | -0.769 | -0.151519629575 | 507.525 | 543.886 | 477.536 | 99 | 500.99625455 | CS |
| 4 | 108.494 | 27.2418659074 | 398.262 | 573.49 | 398.262 | 383 | 469.5930968 | CS |
| 12 | 107.086 | 26.7936047239 | 399.67 | 573.49 | 378.586 | 313 | 451.81142021 | CS |
| 26 | 203.126 | 66.8991865099 | 303.63 | 573.49 | 303.63 | 2237 | 453.99738448 | CS |
| 52 | 192.48472 | 61.2479511332 | 314.27128 | 573.49 | 268.6301 | 1935 | 439.27208472 | CS |
| 156 | 328.296 | 183.960551384 | 178.46 | 573.49 | 176.5 | 1403 | 410.0197715 | CS |
| 260 | 198.256 | 64.2645056726 | 308.5 | 573.49 | 106.65 | 1179 | 403.19211764 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782768300 | 506.756 | 23.83 | 4.94 | 481.004 | 506.756 | 481.004 | 83 |
| 1782509280 | 482.922 | -30.61 | -5.96 | 499.068 | 504.45 | 482.922 | 72 |
| 1782422460 | 513.532 | 31.73 | 6.59 | 543.886 | 543.886 | 513.532 | 188 |
| 1782336000 | 481.8 | -14.89 | -3.00 | 506.75 | 506.75 | 477.536 | 59 |
| 1782250140 | 496.686 | -71.6 | -12.60 | 507.525 | 518.702 | 494.174 | 93 |
| 1782163500 | 568.282 | 16.67 | 3.02 | 567.28 | 573.49 | 547.15 | 944 |
| 1781818140 | 551.61 | 46.2 | 9.14 | 546.20399 | 557.576 | 517.14 | 90 |
| 1781731740 | 505.408 | -18.01 | -3.44 | 535.99199 | 537.52 | 505.408 | 22 |
| 1781645340 | 523.41999 | -22.62 | -4.14 | 495.97 | 528.09 | 495.97 | 56 |
| 1781558940 | 546.042 | 53.43 | 10.85 | 546.042 | 553.94 | 522.34799 | 80 |
| 1781299740 | 492.608 | 56 | 12.83 | 501.625 | 512.612 | 491.032 | 1546 |
| 1781213220 | 436.612 | -4.53 | -1.03 | 429.316 | 452.848 | 429.316 | 1642 |
| 1781126940 | 441.138 | 8.42 | 1.94 | 441.436 | 441.732 | 421.842 | 44 |
| 1781040540 | 432.722 | 8.98 | 2.12 | 444.97 | 461.112 | 432.326 | 72 |
| 1780954140 | 423.746 | 13.46 | 3.28 | 423.746 | 441.524 | 423.746 | 76 |
| 1780694940 | 410.29 | -30.25 | -6.87 | 464.384 | 464.384 | 410.29 | 54 |
| 1780608540 | 440.54 | 22.5 | 5.38 | 450.306 | 465.324 | 434.22 | 997 |
| 1780522140 | 418.038 | 19.78 | 4.97 | 418.07 | 441.02 | 418.038 | 770 |
| 1780435740 | 398.262 | -13.69 | -3.32 | 398.262 | 414.168 | 398.262 | 395 |
| 1780349340 | 411.95 | 12.3 | 3.08 | 400.924 | 411.95 | 397.06 | 269 |
| 1780090080 | 399.65 | -15.55 | -3.75 | 398.106 | 420.02 | 398.106 | 63 |
| 1780003320 | 415.202 | -22.7 | -5.18 | 414.542 | 430.688 | 414.542 | 193 |
| 1779917340 | 437.904 | 24.64 | 5.96 | 415.916 | 438.032 | 415.916 | 58 |
| 1779830940 | 413.266 | 0.11 | 0.03 | 434.292 | 434.314 | 413.178 | 136 |
| 1779484920 | 413.16 | -6.48 | -1.54 | 413.16 | 424.56 | 412.88 | 172 |
| 1779398880 | 419.64 | 29.12 | 7.46 | 399.846 | 422.104 | 399.846 | 292 |
| 1779312300 | 390.522 | 11.01 | 2.90 | 378.586 | 402.888 | 378.586 | 519 |
| 1779225660 | 379.512 | -34.46 | -8.32 | 393.048 | 393.048 | 379.512 | 569 |
| 1779139740 | 413.968 | 1.79 | 0.43 | 401.986 | 413.984 | 401.272 | 128 |
| 1778880000 | 412.18 | -49.46 | -10.71 | 420.53 | 420.53 | 401.57 | 729 |
| 1778793900 | 461.642 | 12.55 | 2.79 | 463.6 | 463.6 | 434.04 | 300 |
| 1778707380 | 449.09 | -18.66 | -3.99 | 460.738 | 473.482 | 449.09 | 75 |
| 1778621340 | 467.748 | -0.07 | -0.01 | 476.13 | 476.13 | 444.372 | 224 |
| 1778534940 | 467.816 | -26.24 | -5.31 | 480.396 | 483.104 | 467.0715 | 1153 |
| 1778275200 | 494.056 | 13.9 | 2.89 | 491.244 | 495 | 469.344 | 486 |
| 1778188800 | 480.1575 | -16.62 | -3.35 | 472.503 | 505.442 | 472.503 | 430 |
| 1778102520 | 496.782 | 22.19 | 4.68 | 472.218 | 496.782 | 472.218 | 234 |
| 1778016000 | 474.59 | 17.67 | 3.87 | 476.8 | 476.8 | 452.508 | 64 |
| 1777930140 | 456.924 | -15.7 | -3.32 | 475.354 | 475.402 | 456.924 | 873 |
| 1777671000 | 472.622 | -6.72 | -1.40 | 472.622 | 472.622 | 449.258 | 263 |
| 1777584540 | 479.34 | 0.45 | 0.09 | 457.324 | 479.34 | 455.18 | 209 |
| 1777498140 | 478.892 | 16.43 | 3.55 | 482.806 | 482.806 | 457.404 | 28 |
| 1777411800 | 462.464 | -6.9 | -1.47 | 473.57 | 486.512 | 462.464 | 88 |
| 1777325400 | 469.364 | 6.67 | 1.44 | 491.182 | 491.182 | 468.25 | 346 |
| 1777065780 | 462.694 | 19.71 | 4.45 | 459.644 | 462.694 | 446.012 | 170 |
| 1776979740 | 442.984 | -25.02 | -5.35 | 465.09 | 465.09 | 442.984 | 59 |
| 1776893280 | 468 | 21.68 | 4.86 | 456.126 | 485.7893 | 456.126 | 73 |
| 1776806940 | 446.32 | -14.65 | -3.18 | 477.71 | 477.71 | 445.768 | 63 |
| 1776720540 | 460.97 | -3.73 | -0.80 | 474.11 | 474.11 | 460.97 | 49 |
| 1776460800 | 464.702 | -2.4 | -0.51 | 473.6476 | 477.54 | 464.702 | 340 |
| 1776374940 | 467.102 | 7.87 | 1.71 | 467.102 | 467.102 | 452.9057 | 14 |
| 1776288360 | 459.236 | -12.97 | -2.75 | 443.328 | 461.518 | 433.52 | 61 |
| 1776202140 | 472.21 | 48.43 | 11.43 | 440.142 | 472.21 | 440.142 | 75 |
| 1776115740 | 423.782 | 11.41 | 2.77 | 433.146 | 433.146 | 419.504 | 576 |
| 1775856000 | 412.376 | 10.96 | 2.73 | 411.384 | 433.246 | 408.632 | 152 |
| 1775770140 | 401.412 | -24.81 | -5.82 | 394.576 | 424.308 | 393.78 | 579 |
| 1775683500 | 426.226 | 41.98 | 10.92 | 426.226 | 440.344 | 426.226 | 517 |
| 1775596800 | 384.248 | -52.21 | -11.96 | 399.67 | 406.064 | 384.178 | 255 |
| 1775510940 | 436.458 | 42.98 | 10.92 | 434 | 436.458 | 411.38 | 1067 |
| 1775164920 | 393.48 | -0.8 | -0.20 | 387.744 | 407.64 | 387.744 | 784 |
| 1775078400 | 394.282 | -6.27 | -1.56 | 400 | 410.638 | 389.8 | 403 |
| 1774992540 | 400.55 | 13.87 | 3.59 | 378.336 | 401.178 | 378.336 | 296 |
| 1774906080 | 386.68 | -11.13 | -2.80 | 388.48 | 403.87 | 386.68 | 242 |
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。
