Hot Features
プレミアム
Daikin Industries Ltd (PK) (DKILY)
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 | -0.245 | -2.0156314274 | 12.155 | 12.4 | 11.4 | 656876 | 11.83152304 | DR |
| 4 | 0.39 | 3.38541666667 | 11.52 | 13.62 | 11.4 | 620089 | 12.03063123 | DR |
| 12 | -0.85 | -6.66144200627 | 12.76 | 14.51 | 11.4 | 623106 | 12.43262101 | DR |
| 26 | -3.42 | -22.3091976517 | 15.33 | 15.73 | 11.16 | 553238 | 12.73299119 | DR |
| 52 | -3.94 | -24.858044164 | 15.85 | 17.18 | 11.16 | 503794 | 13.56199487 | DR |
| 156 | -10 | -45.6412596988 | 21.91 | 24.33 | 11.16 | 337378 | 15.36118513 | DR |
| 260 | -2.27 | -16.0084626234 | 14.18 | 27.32 | 9.96 | 242858 | 15.92139838 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 11.91 | 0.21 | 1.79 | 12.21 | 12.26 | 11.73 | 593735 |
| 1732141740 | 11.7 | -0.04 | -0.34 | 11.81 | 12.08 | 11.4 | 932485 |
| 1732054800 | 11.74 | -0.24 | -2.00 | 11.86 | 11.96 | 11.67 | 579638 |
| 1731968640 | 11.9798 | 0.06 | 0.50 | 11.93 | 12.34 | 11.62 | 415163 |
| 1731709260 | 11.92 | -0.17 | -1.41 | 12.155 | 12.4 | 11.87 | 763361 |
| 1731622800 | 12.09 | 0.14 | 1.17 | 11.91 | 12.27 | 11.55 | 2589007 |
| 1731536760 | 11.95 | -0.19 | -1.57 | 11.92 | 12.2 | 11.64 | 310472 |
| 1731450480 | 12.14 | -0.19 | -1.54 | 12.06 | 12.53 | 11.88 | 244925 |
| 1731363600 | 12.33 | -0.37 | -2.91 | 12.55 | 12.55 | 11.99 | 383885 |
| 1731104400 | 12.7 | -0.47 | -3.57 | 12.44 | 13.105 | 12.44 | 175524 |
| 1731018540 | 13.17 | 0.18 | 1.39 | 13.01 | 13.62 | 12.63 | 257175 |
| 1730931600 | 12.99 | 0.63 | 5.10 | 12.77 | 13.24 | 12.1 | 148839 |
| 1730845680 | 12.36 | 0.37 | 3.09 | 12.405 | 12.69 | 12.12 | 498084 |
| 1730759160 | 11.99 | -0.09 | -0.75 | 12.08 | 12.44 | 11.72 | 1078806 |
| 1730496420 | 12.08 | 0.09 | 0.75 | 12.05 | 12.41 | 11.69 | 349985 |
| 1730409780 | 11.99 | -0.11 | -0.91 | 12.1 | 12.58 | 11.85 | 495153 |
| 1730323500 | 12.1 | 0.24 | 2.02 | 12.08 | 12.25 | 12.08 | 492593 |
| 1730237280 | 11.86 | -0.08 | -0.67 | 11.76 | 11.952 | 11.7 | 1264695 |
| 1730150880 | 11.94 | 0.14 | 1.19 | 12.305 | 12.33 | 11.83 | 610939 |
| 1729891500 | 11.8 | -0.01 | -0.08 | 11.52 | 12.18 | 11.51 | 217308 |
| 1729805160 | 11.81 | 0 | 0.00 | 11.67 | 11.84 | 11.55 | 807155 |
| 1729718940 | 11.81 | -0.33 | -2.72 | 12.04 | 12.1 | 11.56 | 296217 |
| 1729632300 | 12.14 | -0.27 | -2.18 | 12.02 | 12.4 | 11.85 | 254100 |
| 1729545600 | 12.41 | -0.16 | -1.27 | 12.91 | 12.91 | 12.15 | 255246 |
| 1729286400 | 12.5698 | 0.01 | 0.08 | 12.4 | 12.89 | 12.354 | 231558 |
| 1729200000 | 12.56 | 0.02 | 0.16 | 12.6 | 12.68 | 12.17 | 1941577 |
| 1729113960 | 12.54 | -0.1 | -0.79 | 12.475 | 12.75 | 12.2 | 632807 |
| 1729027680 | 12.64 | -0.42 | -3.22 | 12.68 | 12.99 | 12.58 | 782086 |
| 1728941220 | 13.06 | -0.02 | -0.15 | 12.83 | 13.47 | 12.83 | 312441 |
| 1728681900 | 13.08 | -0.06 | -0.46 | 12.98 | 13.45 | 12.88 | 327471 |
| 1728595560 | 13.14 | -0.05 | -0.38 | 13.02 | 13.3 | 13.02 | 368876 |
| 1728508800 | 13.19 | -0.22 | -1.64 | 13.4 | 13.4 | 12.79 | 1171441 |
| 1728422580 | 13.41 | -0.28 | -2.05 | 13.51 | 13.695 | 12.89 | 480466 |
| 1728336000 | 13.69 | -0.04 | -0.29 | 13.855 | 14.14 | 13.57 | 668504 |
| 1728077220 | 13.73 | 0.19 | 1.40 | 13.58 | 13.75 | 13.58 | 714283 |
| 1727990760 | 13.54 | -0.47 | -3.35 | 13.84 | 14 | 13.26 | 435290 |
| 1727904000 | 14.01 | 0.23 | 1.67 | 14.39 | 14.41 | 13.8 | 170447 |
| 1727818140 | 13.78 | -0.24 | -1.71 | 13.7301 | 14.35 | 13.6738 | 240229 |
| 1727731380 | 14.02 | 0.23 | 1.67 | 14.51 | 14.51 | 13.9201 | 786411 |
| 1727472000 | 13.79 | 0.27 | 2.00 | 13.78 | 14.3 | 13.31 | 228807 |
| 1727386200 | 13.52 | 0.46 | 3.52 | 13.69 | 13.75 | 13.13 | 640373 |
| 1727299200 | 13.06 | 0.39 | 3.08 | 13.125 | 13.4 | 12.85 | 176790 |
| 1727212800 | 12.67 | 0.03 | 0.24 | 12.5001 | 13.01 | 12.5 | 775857 |
| 1727126940 | 12.64 | 0.13 | 1.04 | 12.73 | 12.87 | 12.13 | 388545 |
| 1726867200 | 12.51 | -0.15 | -1.18 | 12.94 | 12.94 | 12.45 | 163639 |
| 1726781220 | 12.66 | 0.25 | 2.01 | 12.88 | 12.88 | 12.41 | 245394 |
| 1726694460 | 12.41 | 0.06 | 0.49 | 12.415 | 12.79 | 12.04 | 223488 |
| 1726608240 | 12.35 | 0.1 | 0.82 | 12.83 | 12.83 | 12.3 | 382760 |
| 1726521720 | 12.25 | -0.01 | -0.08 | 12.275 | 12.45 | 12.1 | 1830332 |
| 1726262940 | 12.26 | 0.15 | 1.24 | 12.36 | 12.825 | 12.11 | 344226 |
| 1726176540 | 12.11 | 0.2 | 1.68 | 11.9101 | 12.4 | 11.91 | 761311 |
| 1726090140 | 11.91 | 0.04 | 0.34 | 12.23 | 12.23 | 11.52 | 379472 |
| 1726003500 | 11.87 | -0.14 | -1.17 | 11.82 | 11.95 | 11.7 | 600857 |
| 1725917160 | 12.01 | 0.26 | 2.21 | 11.925 | 12.33 | 11.81 | 944469 |
| 1725658020 | 11.75 | -0.77 | -6.15 | 12.03 | 12.3 | 11.73 | 676583 |
| 1725571440 | 12.52 | 0.21 | 1.71 | 12.615 | 12.91 | 12.32 | 631933 |
| 1725485040 | 12.31 | -0.03 | -0.24 | 12.68 | 12.68 | 12 | 2234520 |
| 1725398880 | 12.34 | -0.32 | -2.53 | 12.53 | 12.67 | 12.32 | 1417054 |
| 1725053340 | 12.66 | 0.07 | 0.56 | 12.76 | 12.88 | 12.62 | 438449 |
| 1724966400 | 12.59 | -0.09 | -0.71 | 12.35 | 13.11 | 12.35 | 651546 |
| 1724880360 | 12.68 | -0.23 | -1.78 | 13.1 | 13.14 | 12.48 | 250046 |
| 1724794080 | 12.91 | 0.27 | 2.14 | 13.29 | 13.29 | 12.7 | 430785 |
| 1724707740 | 12.64 | 0.12 | 0.96 | 13.15 | 13.2 | 12.634 | 483839 |
| 1724448480 | 12.52 | 0.63 | 5.30 | 12.31 | 12.52 | 12.22 | 280650 |
| 1724362140 | 11.89 | -0.22 | -1.82 | 11.8 | 12.3 | 11.8 | 780490 |
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
