Hot Features
プレミアム
Daikin Inds Ltd (PK) (DKILF)
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 | -5.225 | -4.24348249817 | 123.13 | 124.12 | 111.82 | 3178 | 112.59713971 | CS |
| 4 | -6.825 | -5.47181912932 | 124.73 | 126.94 | 110 | 4529 | 115.45175722 | CS |
| 12 | -6.695 | -5.37319422151 | 124.6 | 137.85 | 107.02 | 2819 | 118.93898994 | CS |
| 26 | -15.835 | -11.8401375804 | 133.74 | 154.73 | 107.02 | 2640 | 122.64070832 | CS |
| 52 | -42.47 | -26.4816835542 | 160.375 | 175.59 | 107.02 | 2450 | 133.57604712 | CS |
| 156 | -105.095 | -47.1278026906 | 223 | 237.38 | 107.02 | 1579 | 149.15239082 | CS |
| 260 | -23.177 | -16.4280347599 | 141.082 | 271.42 | 107.02 | 1401 | 162.18054433 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 117.905 | 5.76 | 5.13 | 121.99 | 121.99 | 111.82 | 1845 |
| 1735856700 | 112.15 | -1.85 | -1.62 | 122.51 | 122.51 | 111.92 | 2816 |
| 1735683960 | 114 | 1.34 | 1.19 | 112.06 | 122.81 | 111.87 | 1541 |
| 1735597740 | 112.66 | 0.47 | 0.42 | 122.81 | 124.12 | 112.18 | 5317 |
| 1735338000 | 112.19 | 1.4 | 1.26 | 123.13 | 123.51 | 112 | 3038 |
| 1735252020 | 110.79 | -1.83 | -1.62 | 121.74 | 122.06 | 110.38 | 2250 |
| 1735078200 | 112.615 | 2.62 | 2.38 | 110.16 | 115.07 | 110.16 | 1844 |
| 1734992400 | 110 | -0.16 | -0.15 | 114.59 | 114.75 | 110 | 5383 |
| 1734733200 | 110.16 | -5.96 | -5.13 | 114.82 | 119.09 | 110 | 3303 |
| 1734646800 | 116.12 | -4.57 | -3.79 | 116.12 | 116.12 | 111.6 | 4472 |
| 1734560940 | 120.69 | 4.69 | 4.04 | 114.12 | 121.19 | 113.16 | 4340 |
| 1734474360 | 116 | -1.36 | -1.16 | 114.76 | 121.05 | 114.76 | 3600 |
| 1734388140 | 117.36 | 1.26 | 1.09 | 114.45 | 123.59 | 114.17 | 4340 |
| 1734128940 | 116.1 | -2.55 | -2.15 | 120.76 | 120.76 | 114.7 | 3667 |
| 1734042480 | 118.6542 | 3.1 | 2.69 | 116.55 | 122.85 | 115.66 | 3621 |
| 1733955900 | 115.55 | -2.55 | -2.16 | 117.588 | 126.94 | 115.31 | 5805 |
| 1733869200 | 118.1 | 1.29 | 1.10 | 118.62 | 125.01 | 118.1 | 6639 |
| 1733782800 | 116.81 | -0.53 | -0.45 | 124.36 | 124.36 | 116.65 | 11648 |
| 1733523600 | 117.34 | -0.96 | -0.81 | 124.73 | 124.73 | 117.34 | 7896 |
| 1733437500 | 118.3 | 2.2 | 1.89 | 124.17 | 127.09 | 114.91 | 3954 |
| 1733350980 | 116.1 | -6.79 | -5.52 | 115.99 | 127.59 | 115.98 | 1995 |
| 1733264700 | 122.885 | -0.62 | -0.50 | 116.66 | 128.96 | 116.66 | 3248 |
| 1733178180 | 123.5 | 6.3 | 5.38 | 127.14 | 127.15 | 115.34 | 4419 |
| 1732918200 | 117.2 | 1.1 | 0.95 | 126.26 | 126.71 | 114.64 | 3365 |
| 1732746540 | 116.1 | -0.5 | -0.43 | 113.68 | 124.79 | 113.41 | 1149 |
| 1732660140 | 116.6 | -7.06 | -5.71 | 114.72 | 126.33 | 114.38 | 2864 |
| 1732573560 | 123.66 | 7.66 | 6.60 | 115.91 | 127.65 | 115.61 | 4371 |
| 1732314000 | 116 | -5 | -4.13 | 124.36 | 124.59 | 113.16 | 1775 |
| 1732227900 | 121 | 4.01 | 3.43 | 113.49 | 125.34 | 113.29 | 1971 |
| 1732141740 | 116.99 | -18.01 | -13.34 | 110 | 129.84 | 110 | 2172 |
| 1732054800 | 135 | 4.9 | 3.77 | 113.16 | 135 | 113.16 | 1376 |
| 1731968640 | 130.1 | 1.1 | 0.85 | 135 | 135 | 113.16 | 1650 |
| 1731709260 | 129 | 12.05 | 10.30 | 113.16 | 134.84 | 113 | 2070 |
| 1731622800 | 116.95 | -0.65 | -0.55 | 134.84 | 134.84 | 113 | 2297 |
| 1731536760 | 117.6 | 0.3 | 0.26 | 126.58 | 126.58 | 114.2 | 1345 |
| 1731450480 | 117.3 | 5.14 | 4.58 | 135 | 135 | 113.16 | 711 |
| 1731363600 | 112.16 | -3.84 | -3.31 | 112.16 | 135 | 112 | 2102 |
| 1731104400 | 116 | -7.6 | -6.15 | 134.84 | 134.84 | 112 | 1003 |
| 1731018540 | 123.6 | -5.99 | -4.62 | 125.84 | 134.84 | 120.79 | 687 |
| 1730931600 | 129.585 | 10.86 | 9.14 | 107.02 | 135 | 107.02 | 1823 |
| 1730845680 | 118.73 | -0.64 | -0.54 | 117.79 | 130.34 | 117.78 | 5174 |
| 1730759160 | 119.37 | 0.77 | 0.65 | 126.23 | 126.99 | 119.37 | 1055 |
| 1730496420 | 118.6 | -2.27 | -1.87 | 115.7 | 127.23 | 115.39 | 738 |
| 1730409780 | 120.865 | -1.07 | -0.88 | 126.89 | 126.89 | 115.2 | 1430 |
| 1730323500 | 121.935 | 7.92 | 6.94 | 116.31 | 128.27 | 116.12 | 2078 |
| 1730237280 | 114.02 | -11.82 | -9.39 | 113.22 | 125.13 | 113.22 | 1121 |
| 1730150880 | 125.84 | 3.84 | 3.15 | 125.78 | 126.07 | 114.03 | 2139 |
| 1729891500 | 122 | -0.5 | -0.41 | 113.4 | 125.17 | 113.03 | 1968 |
| 1729805160 | 122.5 | 2.9 | 2.42 | 124.64 | 124.89 | 117.14 | 1224 |
| 1729718940 | 119.6 | -7.81 | -6.13 | 124.81 | 124.81 | 117.3 | 1864 |
| 1729632300 | 127.41 | -2.39 | -1.84 | 117.3 | 127.94 | 117.3 | 1238 |
| 1729545600 | 129.8 | 7.5 | 6.13 | 131.76 | 131.76 | 118.56 | 1475 |
| 1729286400 | 122.3 | 0 | 0.00 | 132.1 | 132.22 | 119.81 | 1608 |
| 1729200000 | 122.3 | -2.1 | -1.69 | 132.79 | 132.79 | 119.89 | 388 |
| 1729113960 | 124.4 | -5.6 | -4.31 | 119.82 | 132.22 | 119.68 | 449 |
| 1729027680 | 130 | -5 | -3.70 | 122.18 | 134.75 | 120.16 | 1003 |
| 1728941220 | 135 | 0.5 | 0.37 | 130.65 | 137.18 | 124.45 | 5582 |
| 1728681900 | 134.5 | -0.6 | -0.44 | 124.6 | 137.85 | 124.6 | 2279 |
| 1728595560 | 135.1 | 6.35 | 4.93 | 124.55 | 138.03 | 124.38 | 594 |
| 1728508800 | 128.75 | -5.26 | -3.93 | 125.56 | 138.8 | 125.56 | 685 |
| 1728422580 | 134.01499 | -9.74 | -6.77 | 127.48 | 140.66 | 127.48 | 2312 |
| 1728336000 | 143.75 | 9.55 | 7.12 | 144.38 | 144.59 | 130.66 | 2876 |
| 1728077220 | 134.19999 | -9.13 | -6.37 | 143.55 | 143.55 | 130.11 | 1077 |
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
