Hot Features
プレミアム
Hengan International Group Company Ltd (PK) (HEGIY)
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 | -1.048 | -7.50716332378 | 13.96 | 14.08 | 12.9 | 59940 | 13.66284529 | DR |
| 4 | -1.8485 | -12.5232885065 | 14.7605 | 15.55 | 12.9 | 63204 | 14.06336814 | DR |
| 12 | -2.513 | -16.2917341977 | 15.425 | 15.69 | 12.9 | 53246 | 14.46873246 | DR |
| 26 | -2.7379 | -17.4946804772 | 15.6499 | 18.4999 | 12.9 | 33862 | 14.66109581 | DR |
| 52 | -4.738 | -26.8441926346 | 17.65 | 18.86 | 12.9 | 23305 | 15.08148593 | DR |
| 156 | -13.758 | -51.5860517435 | 26.67 | 27.7699 | 12.9 | 17086 | 18.65501273 | DR |
| 260 | -26.34 | -67.1048608988 | 39.252 | 45.68 | 12.9 | 16864 | 24.74674897 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736547720 | 12.912 | -0.33 | -2.48 | 13.55 | 13.55 | 12.9 | 62176 |
| 1736375340 | 13.24 | -0.19 | -1.41 | 13.33 | 13.39 | 13.24 | 34882 |
| 1736288940 | 13.43 | -0.28 | -2.04 | 13.474 | 13.72 | 13.43 | 71955 |
| 1736202360 | 13.71 | -0.37 | -2.63 | 13.73 | 13.76 | 13.66 | 64715 |
| 1735942980 | 14.08 | -0.07 | -0.49 | 13.96 | 14.08 | 13.91 | 68206 |
| 1735856700 | 14.15 | -0.33 | -2.28 | 14.13 | 14.18 | 14.04 | 51078 |
| 1735683960 | 14.48 | 0.2 | 1.40 | 13.9 | 14.975 | 13.9 | 29202 |
| 1735597740 | 14.28 | -0.13 | -0.90 | 14.47 | 14.47 | 14.28 | 55818 |
| 1735338000 | 14.41 | -0.04 | -0.26 | 14.415 | 14.4999 | 14.3221 | 54414 |
| 1735252020 | 14.447 | 0.05 | 0.33 | 13.84 | 14.48 | 13.84 | 45566 |
| 1735078200 | 14.4 | 0.35 | 2.49 | 13.89 | 14.4475 | 13.89 | 32089 |
| 1734992400 | 14.05 | 0.08 | 0.57 | 14.092 | 14.1799 | 14.04 | 55069 |
| 1734733200 | 13.97 | -0.01 | -0.07 | 13.47 | 14.12 | 13.47 | 50747 |
| 1734646800 | 13.98 | -0.04 | -0.25 | 15.5499 | 15.55 | 13.55 | 42155 |
| 1734560940 | 14.015 | -0.09 | -0.60 | 13.64 | 14.19 | 13.64 | 78139 |
| 1734474360 | 14.1 | 0.01 | 0.07 | 14.14 | 14.15 | 14.04 | 42408 |
| 1734388140 | 14.09 | -0.37 | -2.56 | 14.155 | 14.19 | 14.08 | 234574 |
| 1734128940 | 14.46 | -0.34 | -2.30 | 14.7605 | 14.7605 | 14.33 | 63455 |
| 1734042480 | 14.8 | 0.27 | 1.86 | 14.27 | 15.1385 | 14.27 | 115902 |
| 1733955900 | 14.53 | -0.19 | -1.29 | 14.555 | 14.66 | 14.53 | 111342 |
| 1733869200 | 14.72 | -0.16 | -1.08 | 14.15 | 14.72 | 14.15 | 42535 |
| 1733782800 | 14.88 | 0.52 | 3.62 | 14.4 | 15.0224 | 14.4 | 66888 |
| 1733523600 | 14.36 | 0.1 | 0.70 | 13.92 | 14.4874 | 13.92 | 36316 |
| 1733437500 | 14.26 | -0.04 | -0.29 | 13.995 | 14.26 | 13.995 | 62888 |
| 1733350980 | 14.301 | -0.15 | -1.03 | 14.45 | 14.45 | 14.2601 | 79783 |
| 1733264700 | 14.45 | 0.19 | 1.33 | 14.165 | 14.45 | 13.9301 | 69527 |
| 1733178180 | 14.26 | -0.15 | -1.04 | 13.71 | 15.44 | 13.71 | 70529 |
| 1732918200 | 14.41 | -0.12 | -0.83 | 14.94 | 14.94 | 13.74 | 58178 |
| 1732746540 | 14.53 | 0.53 | 3.79 | 14.6145 | 14.6145 | 14.38 | 38065 |
| 1732660140 | 14 | -0.1 | -0.71 | 13.976 | 14.06 | 13.88 | 38123 |
| 1732573560 | 14.1 | -0.29 | -2.02 | 13.9701 | 14.14 | 13.94 | 65529 |
| 1732314000 | 14.39 | -0.39 | -2.64 | 14.2501 | 14.4 | 14.25 | 39222 |
| 1732227900 | 14.78 | 0.16 | 1.09 | 14.63 | 14.81 | 14.6001 | 77759 |
| 1732141740 | 14.62 | 0.15 | 1.04 | 14.08 | 14.91 | 14.08 | 144578 |
| 1732054800 | 14.47 | 0.01 | 0.09 | 13.76 | 14.47 | 13.76 | 44672 |
| 1731968640 | 14.457 | 0.13 | 0.89 | 14.415 | 14.4899 | 14.36 | 55621 |
| 1731709260 | 14.3288 | 0.12 | 0.84 | 14.3015 | 14.35 | 14.22 | 67368 |
| 1731622800 | 14.21 | -0.28 | -1.93 | 14.28 | 14.33 | 14.16 | 62541 |
| 1731536760 | 14.49 | -0.21 | -1.43 | 14.53 | 14.63 | 14.46 | 32170 |
| 1731450480 | 14.7 | -0.36 | -2.40 | 14.65 | 14.77 | 14.63 | 22105 |
| 1731363600 | 15.0616 | -0.2 | -1.30 | 15.0699 | 15.07 | 14.9201 | 13728 |
| 1731104400 | 15.26 | -0.09 | -0.61 | 14.6001 | 15.35 | 14.6001 | 24900 |
| 1731018540 | 15.354 | 0.42 | 2.84 | 15.23 | 15.37 | 15.16 | 10091 |
| 1730931600 | 14.93 | -0.24 | -1.55 | 15 | 15.04 | 14.92 | 11434 |
| 1730845680 | 15.165 | 0.25 | 1.68 | 14.59 | 15.2 | 14.59 | 15093 |
| 1730759160 | 14.915 | 0.02 | 0.17 | 14.895 | 14.96 | 14.8301 | 15811 |
| 1730496420 | 14.89 | 0.2 | 1.36 | 14.793 | 14.9 | 14.78 | 9315 |
| 1730409780 | 14.69 | -0.26 | -1.74 | 14.72 | 14.8 | 14.65 | 10481 |
| 1730323500 | 14.95 | -0.33 | -2.16 | 14.955 | 14.995 | 14.95 | 13291 |
| 1730237280 | 15.28 | -0.02 | -0.14 | 15.272 | 15.46 | 15.272 | 15991 |
| 1730150880 | 15.3008 | 0.04 | 0.27 | 15.37 | 15.47 | 15.29 | 13644 |
| 1729891500 | 15.26 | -0.05 | -0.33 | 15.39 | 15.43 | 15.26 | 44265 |
| 1729805160 | 15.31 | -0.03 | -0.20 | 15.3415 | 15.69 | 15.27 | 152902 |
| 1729718940 | 15.34 | -0.11 | -0.71 | 15.27 | 15.48 | 15.07 | 8946 |
| 1729632300 | 15.45 | 0.14 | 0.91 | 15.4299 | 15.45 | 15.32 | 11669 |
| 1729545600 | 15.31 | -0.21 | -1.35 | 15.325 | 15.4299 | 15.14 | 6216 |
| 1729286400 | 15.52 | 0.52 | 3.47 | 15.425 | 15.52 | 15.3501 | 127894 |
| 1729200000 | 15 | -0.37 | -2.41 | 15.05 | 15.17 | 15 | 316320 |
| 1729113960 | 15.37 | -0.02 | -0.10 | 15.252 | 15.37 | 15.2201 | 18461 |
| 1729027680 | 15.385 | -0.66 | -4.08 | 15.574 | 15.574 | 15.37 | 2422 |
| 1728941220 | 16.04 | -0.35 | -2.14 | 16.1695 | 16.219999 | 16.04 | 4468 |
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
