Hot Features
プレミアム
Daiwa Securities Group Inc Japan (PK) (DSEEY)
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 | 0.28 | 2.85423037717 | 9.81 | 10.35 | 9.471 | 54265 | 9.88626875 | DR |
| 4 | 0.72 | 7.6840981857 | 9.37 | 10.35 | 8.971 | 51091 | 9.6754724 | DR |
| 12 | 0.27 | 2.74949083503 | 9.82 | 10.35 | 8.81 | 38469 | 9.61177131 | DR |
| 26 | 1.29 | 14.6590909091 | 8.8 | 11.243 | 8.36 | 24801 | 9.62747086 | DR |
| 52 | 3.22 | 46.8704512373 | 6.87 | 11.243 | 6.611 | 15913 | 9.25415342 | DR |
| 156 | 4.86 | 92.9254302103 | 5.23 | 11.243 | 4.89 | 15186 | 7.57808025 | DR |
| 260 | 4.346 | 75.6615598886 | 5.744 | 11.243 | 3.7 | 14038 | 6.49962773 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781558940 | 10.18 | -0.12 | -1.17 | 10.03 | 10.35 | 10.03 | 60227 |
| 1781299740 | 10.3 | 0.6 | 6.19 | 9.91 | 10.3 | 9.67 | 23815 |
| 1781213220 | 9.7 | -0.32 | -3.19 | 9.76 | 9.82 | 9.6199999 | 131125 |
| 1781126940 | 10.02 | 0.43 | 4.45 | 9.6375 | 10.02 | 9.471 | 31264 |
| 1781040540 | 9.593 | -0.26 | -2.66 | 9.81 | 10.0398 | 9.593 | 24892 |
| 1780954140 | 9.855 | -0.2 | -1.94 | 9.9 | 9.97 | 9.74 | 137523 |
| 1780694940 | 10.05 | 0.31 | 3.18 | 9.7552 | 10.12 | 9.44 | 19241 |
| 1780608540 | 9.74 | 0.19 | 1.99 | 9.595 | 9.96 | 9.4125 | 38867 |
| 1780522140 | 9.55 | 0.02 | 0.21 | 9.595 | 9.65 | 9.39 | 12856 |
| 1780435740 | 9.53 | 0.01 | 0.11 | 9.75 | 9.75 | 9.06 | 114156 |
| 1780349340 | 9.52 | -0.26 | -2.66 | 9.41 | 9.565 | 9.4 | 154118 |
| 1780090080 | 9.78 | 0.24 | 2.52 | 9.42 | 9.78 | 9.41 | 11811 |
| 1780003320 | 9.5399999 | 0.29 | 3.14 | 9.225 | 9.58 | 9.21435 | 21092 |
| 1779917340 | 9.25 | -0.28 | -2.94 | 9.25 | 9.56 | 9.25 | 36547 |
| 1779830940 | 9.53 | 0.16 | 1.76 | 9.335 | 9.67 | 9.335 | 13345 |
| 1779484920 | 9.365 | -0.1 | -1.00 | 9.3526 | 9.365 | 9.3526 | 7038 |
| 1779398880 | 9.46 | -0.15 | -1.56 | 9.4484999 | 9.59 | 9.368 | 20982 |
| 1779312300 | 9.61 | 0.26 | 2.78 | 9.1485 | 9.61 | 8.971 | 49242 |
| 1779225660 | 9.35 | -0.01 | -0.11 | 9.3699999 | 9.38 | 9.0101 | 62594 |
| 1779139740 | 9.36 | -0.12 | -1.27 | 9.4 | 9.55 | 9.36 | 66585 |
| 1778880000 | 9.48 | 0.05 | 0.53 | 9.35 | 9.48 | 9.35 | 27638 |
| 1778793900 | 9.43 | -0.17 | -1.77 | 9.1824999 | 9.58 | 9.1824999 | 3921 |
| 1778707380 | 9.6 | 0.26 | 2.84 | 9.71 | 9.84 | 9.58 | 262888 |
| 1778621340 | 9.335 | -0.06 | -0.59 | 9.325 | 9.35225 | 8.99 | 5159 |
| 1778534940 | 9.39 | 0.06 | 0.64 | 9.032 | 9.5399999 | 8.96 | 16451 |
| 1778275200 | 9.33 | -0.2 | -2.05 | 9.325 | 9.33 | 9.325 | 2726 |
| 1778188800 | 9.525 | -0.11 | -1.09 | 9.715 | 9.8275 | 9.525 | 45713 |
| 1778102520 | 9.63 | 0.31 | 3.33 | 9.1504999 | 9.63 | 9.1504999 | 40773 |
| 1778016000 | 9.32 | 0.11 | 1.19 | 9.4 | 9.405 | 9.3 | 4016 |
| 1777930140 | 9.21 | 0.01 | 0.11 | 9.225 | 9.5079999 | 9.16 | 23436 |
| 1777671000 | 9.2 | -0.2 | -2.13 | 9.235 | 9.38 | 9.2 | 4620 |
| 1777584540 | 9.4 | 0.09 | 0.97 | 9.205 | 9.55 | 8.86 | 6563 |
| 1777498140 | 9.31 | 0.48 | 5.44 | 9.135 | 9.49 | 9.13 | 2901 |
| 1777411800 | 8.83 | -0.22 | -2.43 | 9.14 | 9.233 | 8.83 | 12088 |
| 1777325400 | 9.05 | -0.45 | -4.74 | 9.222 | 9.47 | 9.05 | 7027 |
| 1777065780 | 9.5 | 0.08 | 0.85 | 9.3055 | 9.78 | 9.3055 | 5153 |
| 1776979740 | 9.42 | -0.11 | -1.15 | 9.53 | 9.53 | 9.42 | 4064 |
| 1776893280 | 9.53 | 0.02 | 0.26 | 9.515 | 9.81 | 9.49 | 60057 |
| 1776806940 | 9.505 | -0.04 | -0.42 | 9.23 | 9.585 | 9.23 | 6078 |
| 1776720540 | 9.545 | -0.36 | -3.59 | 9.545 | 9.545 | 9.25 | 2195 |
| 1776460800 | 9.9 | -0.01 | -0.05 | 9.645 | 9.9 | 9.594 | 3821 |
| 1776374940 | 9.905 | 0.01 | 0.15 | 10.04 | 10.11 | 9.77 | 6532 |
| 1776288360 | 9.89 | 0.52 | 5.55 | 10.0625 | 10.0625 | 9.6875 | 1346 |
| 1776202140 | 9.3699999 | -0.39 | -4.00 | 9.68 | 9.936 | 9.3699999 | 8467 |
| 1776115740 | 9.76 | -0.02 | -0.20 | 9.5784 | 9.9 | 9.3137 | 5672 |
| 1775856000 | 9.78 | -0.01 | -0.10 | 10.08 | 10.08 | 9.512 | 3606 |
| 1775770140 | 9.7899999 | -0.11 | -1.11 | 9.7899999 | 9.93 | 9.51 | 2623 |
| 1775683500 | 9.9 | 0.11 | 1.12 | 9.9 | 10.085 | 9.826 | 2293 |
| 1775596800 | 9.7899999 | 0.15 | 1.56 | 9.1038 | 9.7899999 | 9.1038 | 10405 |
| 1775510940 | 9.64 | 0.2 | 2.12 | 9.475 | 9.645 | 9.3655 | 48212 |
| 1775164920 | 9.4396 | -0.15 | -1.57 | 9.64 | 9.7462 | 9.1512 | 43566 |
| 1775078400 | 9.59 | 0.24 | 2.57 | 9.625 | 9.8 | 9.325 | 12012 |
| 1774992540 | 9.35 | -0.14 | -1.42 | 9.16 | 9.51 | 8.81 | 14158 |
| 1774906080 | 9.485 | -0.53 | -5.24 | 9.53 | 9.58 | 9.4 | 7051 |
| 1774646940 | 10.01 | 0.16 | 1.68 | 9.725 | 10.01 | 9.725 | 4306 |
| 1774560480 | 9.845 | -0.05 | -0.46 | 9.89 | 10.1038 | 9.7415 | 9324 |
| 1774473900 | 9.89 | 0.27 | 2.81 | 9.9 | 9.92 | 9.6225 | 15383 |
| 1774387560 | 9.6199999 | 0.08 | 0.84 | 9.82 | 9.82 | 9.5399999 | 451654 |
| 1774300800 | 9.5399999 | 0.08 | 0.85 | 9.535 | 9.88 | 9.2 | 11837 |
| 1774041960 | 9.46 | 0 | 0.00 | 9.084 | 9.5 | 9.084 | 15171 |
| 1773955740 | 9.46 | -0.14 | -1.46 | 9.215 | 9.46 | 9.215 | 3822 |
| 1773869340 | 9.6 | 0.46 | 5.07 | 9.6 | 9.6 | 9.324 | 3022 |
| 1773782700 | 9.137 | -0.06 | -0.68 | 9.17 | 9.329 | 9.071 | 2229 |
| 1773696120 | 9.2 | 0.35 | 4.01 | 9.2675 | 9.35 | 8.895 | 9221 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
