Hot Features
プレミアム
Japan Airlines Ltd (PK) (JAPSY)
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 | 0.87 | 10.2473498233 | 8.49 | 9.42 | 8.49 | 103288 | 8.82543018 | DR |
| 4 | 1.07 | 12.9071170084 | 8.29 | 9.42 | 7.9887 | 119191 | 8.43541938 | DR |
| 12 | 1.2675 | 15.6626506024 | 8.0925 | 9.42 | 7.55 | 155566 | 8.1372296 | DR |
| 26 | 0.1 | 1.07991360691 | 9.26 | 10.53 | 7.55 | 122626 | 8.34636037 | DR |
| 52 | -0.77 | -7.6011846002 | 10.13 | 11 | 7.55 | 76057 | 8.62293471 | DR |
| 156 | -1.44 | -13.3333333333 | 10.8 | 11.15 | 7.27 | 61003 | 8.59241493 | DR |
| 260 | -1.52 | -13.9705882353 | 10.88 | 12.13 | 7.27 | 58238 | 8.89864813 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782941280 | 8.92 | 0.21 | 2.41 | 9.26 | 9.26 | 8.85 | 252588 |
| 1782854880 | 8.71 | -0.08 | -0.91 | 8.7 | 8.74 | 8.7 | 72305 |
| 1782768300 | 8.7899999 | -0.01 | -0.11 | 8.628 | 8.8 | 8.628 | 65882 |
| 1782509280 | 8.8 | 0.19 | 2.21 | 8.82 | 8.82 | 8.77 | 72976 |
| 1782422460 | 8.61 | 0.05 | 0.64 | 8.49 | 8.67 | 8.49 | 52690 |
| 1782336000 | 8.555 | 0.07 | 0.88 | 8.5201 | 8.59 | 8.5201 | 68658 |
| 1782250140 | 8.48 | -0.11 | -1.28 | 8.47 | 8.5 | 8.45 | 171061 |
| 1782163500 | 8.59 | -0.01 | -0.12 | 8.63 | 8.6375 | 8.59 | 63421 |
| 1781818140 | 8.6 | -0.11 | -1.26 | 8.53 | 8.68 | 8.53 | 83284 |
| 1781731740 | 8.71 | -0.09 | -1.02 | 8.6564 | 8.8 | 8.6564 | 35712 |
| 1781645340 | 8.8 | 0.09 | 1.03 | 8.89 | 8.89 | 8.51 | 102387 |
| 1781558940 | 8.71 | 0.52 | 6.35 | 8.7122 | 8.76 | 8.71 | 133661 |
| 1781299740 | 8.19 | 0.08 | 0.99 | 8.18 | 8.2102 | 8.14 | 169605 |
| 1781213220 | 8.11 | -0 | -0.01 | 8 | 8.17 | 7.9887 | 281735 |
| 1781126940 | 8.111 | 0.07 | 0.88 | 8.05 | 8.1501 | 8.05 | 145096 |
| 1781040540 | 8.0399999 | -0.16 | -1.95 | 8.1 | 8.13 | 8.01 | 204368 |
| 1780954140 | 8.2 | 0 | 0.00 | 8.21 | 8.23 | 8.18 | 96295 |
| 1780694940 | 8.2 | -0.04 | -0.51 | 8.17 | 8.2899999 | 8.17 | 81659 |
| 1780608540 | 8.242 | 0.18 | 2.26 | 8.2899999 | 8.3 | 8.24 | 111240 |
| 1780522140 | 8.06 | -0.22 | -2.66 | 8.16 | 8.16 | 8.06 | 80430 |
| 1780435740 | 8.28 | -0.14 | -1.70 | 8.34 | 8.34 | 8.2769999 | 264716 |
| 1780349340 | 8.423 | -0.1 | -1.14 | 8.3875 | 8.5 | 8.34 | 279335 |
| 1780090080 | 8.52 | 0.17 | 2.04 | 8.58 | 8.58 | 8.51 | 330222 |
| 1780003320 | 8.35 | -0.06 | -0.68 | 8.35 | 8.4492999 | 8.27 | 131836 |
| 1779917340 | 8.407 | 0.03 | 0.32 | 8.4 | 8.43 | 8.3699999 | 85305 |
| 1779830940 | 8.38 | 0.31 | 3.84 | 8.398 | 8.4 | 8.365 | 72287 |
| 1779484920 | 8.07 | -0.01 | -0.12 | 8.0475 | 8.09 | 8.026 | 82988 |
| 1779398880 | 8.08 | 0.05 | 0.62 | 7.99 | 8.1 | 7.982 | 90801 |
| 1779312300 | 8.03 | 0.03 | 0.37 | 7.895 | 8.05 | 7.895 | 174489 |
| 1779225660 | 8 | 0.01 | 0.13 | 7.98 | 8.06 | 7.98 | 384765 |
| 1779139740 | 7.99 | -0.02 | -0.29 | 8.05 | 8.05 | 7.93 | 261787 |
| 1778880000 | 8.013 | -0.01 | -0.09 | 8.02 | 8.09 | 7.99 | 158232 |
| 1778793900 | 8.02 | 0.01 | 0.12 | 8.0399999 | 8.08 | 8 | 186209 |
| 1778707380 | 8.01 | -0.05 | -0.57 | 8 | 8.1724 | 7.97 | 164841 |
| 1778621340 | 8.0559999 | -0.06 | -0.78 | 8.01 | 8.1199999 | 7.98 | 315791 |
| 1778534940 | 8.119 | -0.23 | -2.77 | 8.1199999 | 8.14 | 8.09 | 174441 |
| 1778275200 | 8.35 | 0.04 | 0.48 | 8.356 | 8.36 | 8.32 | 39227 |
| 1778188800 | 8.31 | 0.07 | 0.85 | 8.36 | 8.3699999 | 8.2591 | 168475 |
| 1778102520 | 8.24 | 0.22 | 2.74 | 8.25 | 8.26 | 8.17 | 159036 |
| 1778016000 | 8.02 | 0.03 | 0.38 | 8.08 | 8.11 | 7.94 | 143524 |
| 1777930140 | 7.99 | -0.05 | -0.68 | 8.03 | 8.075 | 7.97 | 131194 |
| 1777671000 | 8.0444 | 0.12 | 1.57 | 8.175 | 8.175 | 8 | 90682 |
| 1777584540 | 7.92 | 0.37 | 4.90 | 7.56 | 8 | 7.56 | 390393 |
| 1777498140 | 7.55 | -0.09 | -1.18 | 7.55 | 7.5999 | 7.55 | 160299 |
| 1777411800 | 7.64 | 0.03 | 0.39 | 7.62 | 7.64 | 7.6 | 261362 |
| 1777325400 | 7.61 | -0.07 | -0.91 | 7.66 | 7.66 | 7.6 | 269212 |
| 1777065780 | 7.68 | 0.06 | 0.79 | 7.71 | 7.728 | 7.66 | 119981 |
| 1776979740 | 7.62 | -0.21 | -2.62 | 7.72 | 7.75 | 7.58 | 260782 |
| 1776893280 | 7.825 | -0.01 | -0.13 | 7.86 | 7.86 | 7.81 | 122339 |
| 1776806940 | 7.835 | -0.26 | -3.15 | 7.96 | 7.96 | 7.835 | 151439 |
| 1776720540 | 8.09 | -0.28 | -3.32 | 8.14 | 8.255 | 8.08 | 134432 |
| 1776460800 | 8.368 | 0.4 | 4.99 | 8.1199999 | 8.42 | 8.09 | 182355 |
| 1776374940 | 7.97 | -0.03 | -0.38 | 8.02 | 8.03 | 7.94 | 136905 |
| 1776288360 | 8 | 0.05 | 0.63 | 8.03 | 8.0399999 | 7.9601 | 101076 |
| 1776202140 | 7.95 | -0.03 | -0.38 | 7.94 | 7.9699 | 7.91 | 139925 |
| 1776115740 | 7.98 | -0.13 | -1.60 | 7.89 | 7.98 | 7.8604 | 169411 |
| 1775856000 | 8.11 | -0.04 | -0.49 | 8.125 | 8.1499 | 8.09 | 70363 |
| 1775770140 | 8.15 | -0.3 | -3.55 | 8.0925 | 8.19 | 8.05 | 117306 |
| 1775683500 | 8.45 | 0.35 | 4.35 | 8.21 | 8.53 | 8.21 | 146395 |
| 1775596800 | 8.098 | -0 | -0.02 | 8.05 | 8.11 | 7.99 | 231503 |
| 1775510940 | 8.1 | -0.2 | -2.41 | 8.2899999 | 8.2899999 | 8.05 | 189319 |
| 1775164920 | 8.3 | -0.11 | -1.31 | 8.17 | 8.31 | 8.16 | 166595 |
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
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。
