Hot Features
プレミアム
Denso Corp Ltd (PK) (DNZOY)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.35 | 2.43902439024 | 14.35 | 15 | 14.35 | 210298 | 14.70851627 | DR |
| 4 | 0.807 | 5.80868063053 | 13.893 | 15.76 | 13.77 | 159824 | 14.55988663 | DR |
| 12 | -0.69 | -4.48343079922 | 15.39 | 15.76 | 13.64 | 140515 | 14.40330378 | DR |
| 26 | -1.6 | -9.81595092025 | 16.3 | 16.58 | 13.64 | 126248 | 14.86779641 | DR |
| 52 | -1.05 | -6.66666666667 | 15.75 | 19.74 | 13.64 | 94759 | 15.41955474 | DR |
| 156 | -5.08 | -25.6825075834 | 19.78 | 22.425 | 11.375 | 66798 | 14.97915446 | DR |
| 260 | 3.325 | 29.2307692308 | 11.375 | 22.425 | 6.655 | 62593 | 13.4673628 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727904000 | 14.72 | 0.05 | 0.34 | 14.31 | 14.76 | 14.31 | 69704 |
| 1727818140 | 14.67 | -0.17 | -1.15 | 15.52 | 15.52 | 14.5717 | 66233 |
| 1727731380 | 14.84 | -0.1 | -0.64 | 14.65 | 14.89 | 14.6496 | 99603 |
| 1727472000 | 14.935 | -0.48 | -3.08 | 15.1765 | 15.22 | 14.84 | 41082 |
| 1727386200 | 15.41 | 0.29 | 1.92 | 15.34 | 15.43 | 15.18 | 59148 |
| 1727299200 | 15.12 | 0.32 | 2.16 | 14.47 | 15.16 | 14.47 | 75420 |
| 1727212800 | 14.8 | -0.2 | -1.33 | 14.79 | 14.98 | 14.76 | 115275 |
| 1727126940 | 15 | 0.13 | 0.87 | 14.925 | 15 | 14.85 | 81341 |
| 1726867200 | 14.87 | 0.14 | 0.95 | 14.855 | 14.94 | 14.77 | 100907 |
| 1726781220 | 14.73 | 0.39 | 2.72 | 14.75 | 14.8 | 14.63 | 98317 |
| 1726694460 | 14.34 | -0.02 | -0.14 | 13.73 | 14.6 | 13.73 | 138769 |
| 1726608240 | 14.36 | 0.06 | 0.42 | 14.3 | 14.51 | 14.3 | 155963 |
| 1726521720 | 14.3 | 0.03 | 0.21 | 14.65 | 14.65 | 14.24 | 240410 |
| 1726262940 | 14.27 | -0.05 | -0.35 | 14.29 | 14.3065 | 14.2075 | 104309 |
| 1726176540 | 14.32 | 0.17 | 1.20 | 14.3 | 14.625 | 14.15 | 202081 |
| 1726090140 | 14.15 | 0.04 | 0.28 | 13.84 | 14.15 | 13.76 | 187243 |
| 1726003500 | 14.11 | -0.15 | -1.05 | 14.17 | 14.17 | 13.96 | 368718 |
| 1725917160 | 14.26 | 0.12 | 0.85 | 14.7 | 14.7 | 13.75 | 290108 |
| 1725658020 | 14.14 | -0.55 | -3.74 | 14.28 | 14.46 | 14.13 | 99091 |
| 1725571440 | 14.69 | 0.1 | 0.69 | 14.85 | 14.85 | 14.59 | 73017 |
| 1725485040 | 14.59 | -0.26 | -1.75 | 14.04 | 14.73 | 14.04 | 109410 |
| 1725398880 | 14.85 | -0.55 | -3.57 | 15.076 | 15.08 | 14.82 | 44920 |
| 1725053340 | 15.4 | 0.05 | 0.33 | 15.39 | 15.43 | 15.325 | 53172 |
| 1724966400 | 15.35 | -0.07 | -0.45 | 16.129999 | 16.129999 | 15.34 | 41746 |
| 1724880360 | 15.42 | 0.07 | 0.46 | 15.34 | 15.57 | 15.3222 | 105588 |
| 1724794080 | 15.35 | 0.1 | 0.66 | 15.47 | 15.47 | 15.3 | 54043 |
| 1724707740 | 15.25 | -0.4 | -2.56 | 15.32 | 15.35 | 15.18 | 40981 |
| 1724448480 | 15.65 | 0.37 | 2.42 | 15.55 | 15.68 | 15.52 | 44918 |
| 1724362140 | 15.28 | -0.3 | -1.93 | 15.48 | 15.48 | 15.14 | 60821 |
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
