Hot Features
プレミアム
Disco Corp (PK) (DISPF)
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 | 12.184 | 3.06049142691 | 398.106 | 465.324 | 397.06 | 499 | 422.7801243 | CS |
| 4 | -80.954 | -16.4793870256 | 491.244 | 495 | 378.586 | 396 | 430.16630712 | CS |
| 12 | -20.206 | -4.69365569018 | 430.496 | 505.442 | 378.336 | 707 | 418.63554575 | CS |
| 26 | 102.41 | 33.2629595946 | 307.88 | 528.772 | 284.254 | 2492 | 453.26823704 | CS |
| 52 | 145.17 | 54.7563367532 | 265.12 | 528.772 | 265.12 | 2126 | 437.08880081 | CS |
| 156 | 251.675 | 158.67036535 | 158.615 | 528.772 | 149.27 | 1462 | 407.23791569 | CS |
| 260 | 97.29 | 31.0830670927 | 313 | 528.772 | 106.65 | 1219 | 401.92583752 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774646940 | 397.8128 | -29.97 | -7.01 | 417.072 | 417.072 | 395.104 | 161 |
| 1774560480 | 427.784 | -11.5 | -2.62 | 419.6154 | 436.18 | 412.974 | 181 |
| 1774473900 | 439.28 | 11.09 | 2.59 | 428.006 | 443.406 | 425.3125 | 92 |
| 1774387560 | 428.186 | -5.95 | -1.37 | 400.18 | 429.954 | 396.35 | 294 |
| 1774300800 | 434.14 | 27.38 | 6.73 | 409.1875 | 439.154 | 409.1875 | 800 |
| 1774041960 | 406.76 | -28.85 | -6.62 | 448.32 | 448.32 | 406.76 | 22137 |
| 1773955740 | 435.606 | 7.68 | 1.79 | 433.56 | 447.164 | 429.9896 | 1198 |
| 1773869340 | 427.9291 | -16.57 | -3.73 | 437.3 | 449.736 | 427.9291 | 47 |
| 1773782700 | 444.496 | 10.37 | 2.39 | 444.538 | 444.952 | 427.4255 | 48 |
| 1773696120 | 434.13 | -10.6 | -2.38 | 440.184 | 459.986 | 434.13 | 132 |
| 1773437340 | 444.734 | -5.96 | -1.32 | 430.496 | 455.84 | 429.45 | 81 |
| 1773350400 | 450.692 | -15.11 | -3.24 | 463.38 | 463.38 | 429.618 | 80 |
| 1773264540 | 465.8 | 18.76 | 4.20 | 440.266 | 477.34 | 437.96 | 119 |
| 1773178080 | 447.04 | 12.61 | 2.90 | 461.976 | 461.976 | 443.408 | 123 |
| 1773091740 | 434.432 | -9.03 | -2.04 | 434.152 | 434.432 | 416.938 | 607 |
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。
