Hot Features
プレミアム
Daikin Inds Ltd (PK) (DKILF)
USOTC
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -7.16 | -5.75747828884 | 124.36 | 127.65 | 113.16 | 2540 | 119.47624372 | CS |
| 4 | 1.5 | 1.29645635264 | 115.7 | 135 | 107.02 | 1912 | 120.69028253 | CS |
| 12 | -12.56 | -9.6794081381 | 129.76 | 147.7 | 107.02 | 1790 | 124.5442141 | CS |
| 26 | -35.34 | -23.1676937197 | 152.54 | 155.9 | 107.02 | 2185 | 128.57849979 | CS |
| 52 | -28.72 | -19.6820175439 | 145.92 | 175.59 | 107.02 | 2302 | 138.37413257 | CS |
| 156 | -85.38 | -42.1463125679 | 202.58 | 243.76 | 107.02 | 1636 | 160.04366402 | CS |
| 260 | -27.1471 | -18.8068205042 | 144.3471 | 271.42 | 107.02 | 1334 | 165.28812723 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727990760 | 143.33 | 7.23 | 5.31 | 140.22999 | 143.52 | 129.94 | 522 |
| 1727904000 | 136.1 | 4.7 | 3.58 | 133.57 | 147.69999 | 132.43 | 1557 |
| 1727818140 | 131.4 | -5.2 | -3.81 | 145.22 | 145.22 | 130.76 | 507 |
| 1727731380 | 136.6 | 4.68 | 3.55 | 147.22999 | 147.62 | 132.61 | 3014 |
| 1727472000 | 131.91999 | 3.08 | 2.39 | 132.58 | 146.82 | 131.91999 | 1535 |
| 1727386200 | 128.84 | 3.88 | 3.10 | 128.16 | 140 | 127.64 | 2321 |
| 1727299200 | 124.96 | 3.74 | 3.09 | 125.47 | 138.16999 | 124.79 | 629 |
| 1727212800 | 121.22 | 1.01 | 0.84 | 120.99 | 133.53 | 120.88 | 726 |
| 1727126940 | 120.21 | -5.67 | -4.50 | 120.05 | 132.1 | 119.97 | 1687 |
| 1726867200 | 125.875 | -3.13 | -2.42 | 131.94 | 131.94 | 119.14 | 1466 |
| 1726781220 | 129 | -1.03 | -0.79 | 132.47 | 132.47 | 119.92 | 1256 |
| 1726694460 | 130.03 | 9.87 | 8.21 | 120.16 | 130.59 | 120.16 | 381 |
| 1726608240 | 120.16 | -1.79 | -1.47 | 131.33 | 131.33 | 118.85 | 518 |
| 1726521720 | 121.95 | 2.95 | 2.48 | 116.63 | 124.25 | 116.63 | 2880 |
| 1726262940 | 119 | -1.95 | -1.61 | 127.34 | 127.34 | 116.54 | 3738 |
| 1726176540 | 120.95 | 3.46 | 2.94 | 121.09 | 123.03 | 114.8 | 2785 |
| 1726090140 | 117.49 | 4.44 | 3.93 | 113.47 | 121.09 | 112.97 | 2068 |
| 1726003500 | 113.05 | -7.17 | -5.96 | 112.84 | 121.09 | 112.52 | 2174 |
| 1725917160 | 120.22 | -1.62 | -1.33 | 125.83 | 126.07 | 113.96 | 3704 |
| 1725658020 | 121.84 | -0.78 | -0.64 | 129.76 | 129.76 | 112.16 | 2408 |
| 1725571440 | 122.62 | 0.03 | 0.02 | 129.51 | 129.76 | 119.68 | 1185 |
| 1725485040 | 122.59 | 1.93 | 1.60 | 117.26 | 129.52 | 117.1 | 62616 |
| 1725398880 | 120.66 | -5.34 | -4.24 | 120.38 | 133.06 | 120.38 | 2393 |
| 1725053340 | 126 | -0.57 | -0.45 | 127.745 | 133.87 | 121.43 | 2102 |
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
