Hot Features
プレミアム
5N Plus Inc (PK) (FPLSF)
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 | -0.29 | -7.3417721519 | 3.95 | 3.95 | 2 | 5241 | 2.79299835 | CS |
| 4 | -0.56 | -13.2701421801 | 4.22 | 4.22 | 2 | 6432 | 3.54851374 | CS |
| 12 | -1.86 | -33.6956521739 | 5.52 | 6.15 | 2 | 6324 | 4.62724336 | CS |
| 26 | -1.43 | -28.094302554 | 5.09 | 6.15 | 2 | 5056 | 4.79558211 | CS |
| 52 | -0.09 | -2.4 | 3.75 | 6.15 | 2 | 6099 | 4.62535301 | CS |
| 156 | 1.76201 | 92.8355786911 | 1.89799 | 6.15 | 0.8398 | 4737 | 3.4088908 | CS |
| 260 | 2.5692 | 235.533553355 | 1.0908 | 6.15 | 0.8398 | 4221 | 3.02168046 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743542580 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1743456180 | 3.66 | 1.66 | 83.00 | 3.66 | 3.66 | 3.66 | 1872 |
| 1743197340 | 2 | -1.95 | -49.37 | 2 | 2 | 2 | 9050 |
| 1743110940 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1743024540 | 3.95 | 0.46 | 13.18 | 3.95 | 3.95 | 3.95 | 4800 |
| 1742938200 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1742851800 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1742592600 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1742506200 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1742419800 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1742333400 | 3.49 | -0.08 | -2.24 | 3.49 | 3.49 | 3.49 | 18253 |
| 1742246400 | 3.57 | -0.36 | -9.16 | 3.86 | 3.86 | 3.57 | 6900 |
| 1741987200 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1741900800 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1741814400 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1741728000 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1741641600 | 3.93 | -0.13 | -3.20 | 3.93 | 3.93 | 3.93 | 1436 |
| 1741386000 | 4.0599999 | -0.05 | -1.22 | 4.0599999 | 4.0599999 | 4.0599999 | 6200 |
| 1741300140 | 4.11 | -0.01 | -0.24 | 4.11 | 4.11 | 4.11 | 4100 |
| 1741213440 | 4.12 | -0.01 | -0.24 | 4.12 | 4.12 | 4.12 | 2941 |
| 1741126800 | 4.13 | -0.12 | -2.82 | 4.22 | 4.22 | 4.04 | 8764 |
| 1741040760 | 4.25 | -0.59 | -12.19 | 4.25 | 4.25 | 4.25 | 6702 |
| 1740781200 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1740694800 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1740608400 | 4.84 | 0.11 | 2.33 | 5.0199999 | 5.0199999 | 4.84 | 14212 |
| 1740522480 | 4.73 | -0.1 | -2.07 | 4.7699999 | 4.8 | 4.73 | 8300 |
| 1740435600 | 4.83 | 0.01 | 0.21 | 4.78 | 4.845 | 4.78 | 5105 |
| 1740176400 | 4.82 | -0.17 | -3.41 | 4.95 | 4.95 | 4.82 | 2440 |
| 1740090480 | 4.99 | -0.11 | -2.23 | 5.151 | 5.151 | 4.99 | 5028 |
| 1740003960 | 5.104 | -0.15 | -2.78 | 5.104 | 5.104 | 5.104 | 1791 |
| 1739917620 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739572020 | 5.25 | 0.2 | 3.88 | 5.25 | 5.25 | 5.25 | 239 |
| 1739485740 | 5.054 | 0 | 0.00 | 5.054 | 5.054 | 5.054 | 0 |
| 1739399340 | 5.054 | 0 | 0.00 | 5.054 | 5.054 | 5.054 | 0 |
| 1739312940 | 5.054 | -0.24 | -4.46 | 5.054 | 5.054 | 5.054 | 1286 |
| 1739226360 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1738967160 | 5.29 | 0.02 | 0.38 | 5.29 | 5.29 | 5.29 | 4513 |
| 1738880400 | 5.2699999 | 0.14 | 2.73 | 5.28 | 5.28 | 5.2699999 | 10903 |
| 1738794540 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1738708140 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1738621740 | 5.13 | -0.72 | -12.23 | 4.84 | 5.13 | 4.84 | 5045 |
| 1738362420 | 5.845 | 0 | 0.00 | 5.845 | 5.845 | 5.845 | 0 |
| 1738276020 | 5.845 | 0 | 0.00 | 5.845 | 5.845 | 5.845 | 0 |
| 1738189620 | 5.845 | 0 | 0.00 | 5.845 | 5.845 | 5.845 | 0 |
| 1738103220 | 5.845 | 0 | 0.00 | 5.845 | 5.845 | 5.845 | 0 |
| 1738016820 | 5.845 | -0.31 | -4.96 | 5.845 | 5.845 | 5.845 | 4316 |
| 1737757440 | 6.15 | 0.4 | 6.96 | 5.95 | 6.15 | 5.95 | 14270 |
| 1737671220 | 5.75 | 0.46 | 8.59 | 5.65 | 5.75 | 5.65 | 7509 |
| 1737584820 | 5.295 | 0 | 0.00 | 5.295 | 5.295 | 5.295 | 0 |
| 1737498420 | 5.295 | 0 | 0.00 | 5.295 | 5.295 | 5.295 | 0 |
| 1737152820 | 5.295 | 0 | 0.00 | 5.295 | 5.295 | 5.295 | 0 |
| 1737066420 | 5.295 | 0 | 0.05 | 5.295 | 5.295 | 5.295 | 9700 |
| 1736979720 | 5.2925 | 0 | 0.00 | 5.2925 | 5.2925 | 5.2925 | 0 |
| 1736893320 | 5.2925 | 0 | 0.00 | 5.2925 | 5.2925 | 5.2925 | 0 |
| 1736806920 | 5.2925 | 0 | 0.00 | 5.2925 | 5.2925 | 5.2925 | 0 |
| 1736547720 | 5.2925 | -0.23 | -4.12 | 5.2925 | 5.2925 | 5.2925 | 6400 |
| 1736375340 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1736288940 | 5.5199999 | -0.07 | -1.16 | 5.5199999 | 5.5199999 | 5.44 | 5000 |
| 1736202360 | 5.585 | 0.11 | 2.01 | 5.55 | 5.585 | 5.55 | 28883 |
| 1735942980 | 5.475 | 0.52 | 10.49 | 5.475 | 5.475 | 5.475 | 8272 |
| 1735824600 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
