Hot Features
プレミアム
Denso Corp Ltd (PK) (DNZOY)
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 | 0.09 | 0.658376005852 | 13.67 | 14.35 | 13.28 | 227729 | 13.82685947 | DR |
| 4 | -0.6938 | -4.80012176729 | 14.4538 | 14.88 | 12.57 | 250268 | 13.59075388 | DR |
| 12 | -0.54 | -3.77622377622 | 14.3 | 15.76 | 12.57 | 188255 | 14.06501074 | DR |
| 26 | -1.9 | -12.1328224777 | 15.66 | 16.58 | 12.57 | 149748 | 14.41987002 | DR |
| 52 | -1.16 | -7.77479892761 | 14.92 | 19.74 | 12.57 | 108905 | 15.11274148 | DR |
| 156 | -7.575 | -35.5050386689 | 21.335 | 22.425 | 11.375 | 73746 | 14.81421279 | DR |
| 260 | 2.095 | 17.9597085298 | 11.665 | 22.425 | 6.655 | 67285 | 13.47176655 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735856700 | 13.76 | -0.02 | -0.15 | 13.8 | 13.865 | 13.45 | 107176 |
| 1735683960 | 13.78 | -0.04 | -0.29 | 13.28 | 13.87 | 13.28 | 63518 |
| 1735597740 | 13.82 | -0.01 | -0.07 | 13.95 | 13.95 | 13.53 | 308164 |
| 1735338000 | 13.83 | -0.01 | -0.07 | 13.85 | 14.35 | 13.75 | 199556 |
| 1735252020 | 13.84 | 0.63 | 4.77 | 13.67 | 13.84 | 13.65 | 339678 |
| 1735078200 | 13.21 | 0.08 | 0.61 | 12.73 | 13.36 | 12.73 | 148576 |
| 1734992400 | 13.13 | 0.04 | 0.31 | 13.03 | 13.19 | 13.02 | 711545 |
| 1734733200 | 13.09 | -0.01 | -0.08 | 12.57 | 13.22 | 12.57 | 368782 |
| 1734646800 | 13.1 | -0.23 | -1.73 | 13.01 | 13.61 | 13.01 | 459098 |
| 1734560940 | 13.33 | -0.16 | -1.18 | 13.59 | 13.6411 | 13.25 | 282468 |
| 1734474360 | 13.4897 | -0.36 | -2.60 | 13.75 | 13.75 | 13.43 | 344969 |
| 1734388140 | 13.85 | -0.1 | -0.72 | 13.815 | 13.87 | 13.76 | 402044 |
| 1734128940 | 13.95 | -0.25 | -1.76 | 14.056 | 14.056 | 13.92 | 122100 |
| 1734042480 | 14.2 | -0.1 | -0.70 | 14.6095 | 14.6745 | 14.17 | 169377 |
| 1733955900 | 14.3 | 0.08 | 0.53 | 14.61 | 14.61 | 13.98 | 102061 |
| 1733869200 | 14.225 | -0.11 | -0.73 | 14.82 | 14.82 | 14.19 | 98627 |
| 1733782800 | 14.33 | -0.1 | -0.69 | 14.435 | 14.435 | 14.28 | 213622 |
| 1733523600 | 14.43 | -0.01 | -0.03 | 14.88 | 14.88 | 14.3222 | 73437 |
| 1733437500 | 14.435 | -0.15 | -0.99 | 14.4538 | 14.48 | 14.405 | 97197 |
| 1733350980 | 14.58 | -0.24 | -1.62 | 14.61 | 15 | 14.57 | 54902 |
| 1733264700 | 14.82 | 0.4 | 2.77 | 14.56 | 14.88 | 14.56 | 446082 |
| 1733178180 | 14.42 | 0.08 | 0.56 | 14.61 | 14.61 | 14.4 | 136299 |
| 1732918200 | 14.34 | 0.25 | 1.77 | 14.44 | 14.44 | 14.15 | 76522 |
| 1732746540 | 14.09 | -0.41 | -2.83 | 14.32 | 14.32 | 13.76 | 99406 |
| 1732660140 | 14.5 | -0.23 | -1.56 | 14.55 | 14.59 | 14.46 | 186997 |
| 1732573560 | 14.73 | -0.02 | -0.14 | 14.11 | 15 | 14.11 | 140066 |
| 1732314000 | 14.75 | -0.03 | -0.20 | 14.614 | 14.76 | 14.614 | 144287 |
| 1732227900 | 14.78 | 0.08 | 0.54 | 14.75 | 14.86 | 14.72 | 191023 |
| 1732141740 | 14.7 | 0.06 | 0.41 | 14.62 | 14.7 | 14.57 | 92801 |
| 1732054800 | 14.64 | -0.08 | -0.54 | 14.6 | 14.7 | 14.6 | 142344 |
| 1731968640 | 14.72 | 0.04 | 0.27 | 15 | 15 | 14.63 | 368001 |
| 1731709260 | 14.68 | 0.01 | 0.07 | 14.35 | 14.73 | 14.35 | 257322 |
| 1731622800 | 14.67 | 0.13 | 0.89 | 14.82 | 15 | 14.63 | 149338 |
| 1731536760 | 14.54 | -0.46 | -3.07 | 14.36 | 14.56 | 14.36 | 169965 |
| 1731450480 | 15 | -0.23 | -1.51 | 15.76 | 15.76 | 14.8875 | 197299 |
| 1731363600 | 15.23 | 0.18 | 1.20 | 15.2 | 15.23 | 15.15 | 131437 |
| 1731104400 | 15.05 | -0.38 | -2.43 | 14.6725 | 15.05 | 14.6725 | 108150 |
| 1731018540 | 15.4255 | 0.64 | 4.30 | 14.67 | 15.44 | 14.67 | 130386 |
| 1730931600 | 14.79 | 0.01 | 0.07 | 14.6775 | 14.84 | 14.6775 | 44494 |
| 1730845680 | 14.78 | 0.53 | 3.72 | 14.67 | 14.85 | 14.595 | 116743 |
| 1730759160 | 14.25 | 0.01 | 0.07 | 14.245 | 14.39 | 14.16 | 138173 |
| 1730496420 | 14.24 | 0.04 | 0.28 | 14.21 | 14.31 | 14.163 | 82497 |
| 1730409780 | 14.2 | -0.05 | -0.35 | 14.275 | 14.36 | 14.1 | 148976 |
| 1730323500 | 14.25 | 0.25 | 1.79 | 14.38 | 14.38 | 13.83 | 78374 |
| 1730237280 | 14 | 0.02 | 0.14 | 14 | 14.17 | 13.96 | 304331 |
| 1730150880 | 13.98 | 0.18 | 1.30 | 14.1 | 14.1 | 13.925 | 185893 |
| 1729891500 | 13.8 | -0.01 | -0.04 | 13.893 | 13.92 | 13.77 | 158927 |
| 1729805160 | 13.805 | -0.04 | -0.25 | 13.85 | 13.85 | 13.74 | 101770 |
| 1729718940 | 13.84 | 0.16 | 1.17 | 13.86 | 13.869 | 13.78 | 102242 |
| 1729632300 | 13.68 | -0.1 | -0.71 | 13.735 | 13.8 | 13.64 | 126716 |
| 1729545600 | 13.778 | -0.16 | -1.16 | 14.1 | 14.1 | 13.73 | 192841 |
| 1729286400 | 13.94 | 0.16 | 1.16 | 14 | 14 | 13.91 | 199830 |
| 1729200000 | 13.78 | -0.19 | -1.36 | 13.85 | 13.99 | 13.76 | 258228 |
| 1729113960 | 13.97 | 0.06 | 0.43 | 13.901 | 14.01 | 13.86 | 240193 |
| 1729027680 | 13.91 | -0.5 | -3.47 | 14.1 | 14.265 | 13.86 | 117867 |
| 1728941220 | 14.41 | 0.02 | 0.14 | 14.41 | 14.41 | 14.34 | 181942 |
| 1728681900 | 14.39 | -0.02 | -0.14 | 14.2316 | 14.41 | 14.2316 | 107800 |
| 1728595560 | 14.41 | 0.07 | 0.49 | 14.3 | 14.85 | 14.29 | 115254 |
| 1728508800 | 14.34 | -0.04 | -0.28 | 14.25 | 14.34 | 14.235 | 112363 |
| 1728422580 | 14.38 | -0.11 | -0.76 | 14.385 | 14.42 | 14.3599 | 111828 |
| 1728336000 | 14.49 | -0.19 | -1.29 | 14.65 | 14.65 | 14.3924 | 145520 |
| 1728077220 | 14.68 | -0.02 | -0.14 | 14.67 | 14.6995 | 14.59 | 47045 |
| 1727990760 | 14.7 | -0.02 | -0.14 | 15.2 | 15.2 | 14.59 | 58216 |
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
