Hot Features
プレミアム
ENEOS Holdings Inc (PK) (JXHLY)
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 | 0.96 | 6.1935483871 | 15.5 | 17.35 | 15.23 | 1116 | 15.70173403 | DR |
| 4 | -0.64 | -3.74269005848 | 17.1 | 17.806 | 13.77 | 2273 | 16.11641374 | DR |
| 12 | -1.54 | -8.55555555556 | 18 | 20.5824 | 13.77 | 2544 | 16.82677458 | DR |
| 26 | 2.43 | 17.3200285103 | 14.03 | 20.5824 | 13.77 | 3153 | 17.71368368 | DR |
| 52 | 6.7275 | 69.1240688415 | 9.7325 | 20.5824 | 9.08 | 4167 | 13.50747093 | DR |
| 156 | 9.7145 | 144.014528204 | 6.7455 | 20.5824 | 6.7455 | 3948 | 11.12412966 | DR |
| 260 | 8.145 | 97.9555021046 | 8.315 | 20.5824 | 6.22 | 3840 | 9.65544524 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781818140 | 16.46 | 0.94 | 6.06 | 16.46 | 16.46 | 16.46 | 502 |
| 1781731740 | 15.52 | -0.01 | -0.06 | 15.52 | 15.52 | 15.52 | 1267 |
| 1781645340 | 15.53 | 0.07 | 0.44 | 15.52 | 16.599 | 15.44 | 1043 |
| 1781558940 | 15.4624 | -1.89 | -10.88 | 16.434999 | 16.5 | 15.4624 | 1526 |
| 1781299740 | 17.35 | 2.12 | 13.92 | 17.35 | 17.35 | 17.35 | 753 |
| 1781213220 | 15.23 | 1.46 | 10.60 | 15.5 | 15.5 | 15.23 | 989 |
| 1781126940 | 13.77 | -1.51 | -9.85 | 14.244 | 15.06 | 13.77 | 1315 |
| 1781040540 | 15.275 | -0.46 | -2.89 | 15.9125 | 15.9125 | 14 | 5209 |
| 1780954140 | 15.73 | 0.08 | 0.51 | 16.024999 | 16.068 | 15.73 | 1720 |
| 1780694940 | 15.65 | -1.52 | -8.87 | 15.65 | 15.65 | 15.65 | 435 |
| 1780608540 | 17.1732 | 0.68 | 4.14 | 16.29 | 17.1732 | 16.29 | 885 |
| 1780522140 | 16.489999 | -1.25 | -7.04 | 17.345 | 17.806 | 16.41 | 4177 |
| 1780435740 | 17.739 | 2.49 | 16.32 | 17.24 | 17.739 | 16.3768 | 674 |
| 1780349340 | 15.25 | -0.37 | -2.37 | 16.195 | 16.8565 | 15.25 | 1226 |
| 1780090080 | 15.62 | -0.6 | -3.70 | 16.585 | 17.55 | 15.62 | 1926 |
| 1780003320 | 16.219999 | -0.55 | -3.27 | 16.3 | 17.31 | 16.219999 | 2652 |
| 1779917340 | 16.768 | -0.72 | -4.13 | 16.768 | 16.768 | 16.768 | 834 |
| 1779830940 | 17.49 | 1.2 | 7.37 | 15.775 | 17.49 | 15.775 | 1342 |
| 1779484920 | 16.29 | -0.27 | -1.63 | 16.6 | 16.6 | 16.29 | 1227 |
| 1779398880 | 16.559999 | -0.1 | -0.62 | 17.1 | 17.1 | 16.55 | 13985 |
| 1779312060 | 16.6627 | 0 | 0.00 | 16.6627 | 16.6627 | 16.6627 | 0 |
| 1779225660 | 16.6627 | -0.5 | -2.93 | 16.6536 | 16.6627 | 16.6536 | 898 |
| 1779139740 | 17.165 | -0.53 | -2.97 | 18 | 18 | 17.165 | 487 |
| 1778880000 | 17.6912 | 0.04 | 0.23 | 17.475 | 17.6912 | 17.475 | 5662 |
| 1778793900 | 17.65 | 0.59 | 3.46 | 16.75 | 17.65 | 16.75 | 584 |
| 1778707380 | 17.06 | -0.39 | -2.23 | 17.03 | 18.0667 | 17.03 | 6555 |
| 1778621340 | 17.45 | 0.62 | 3.68 | 17.34 | 17.45 | 17.34 | 6843 |
| 1778534940 | 16.83 | -0.48 | -2.78 | 17.8 | 17.8 | 16.77 | 7348 |
| 1778275200 | 17.3105 | -0.15 | -0.86 | 17.3105 | 17.3105 | 17.3105 | 399 |
| 1778188920 | 17.461 | 0 | 0.00 | 17.461 | 17.461 | 17.461 | 0 |
| 1778102520 | 17.461 | -0.04 | -0.22 | 18.1 | 18.1 | 17.461 | 901 |
| 1778016000 | 17.5 | 0.56 | 3.31 | 17.5 | 17.5 | 17.5 | 383 |
| 1777930140 | 16.94 | -1.36 | -7.43 | 17.3 | 18.049 | 16.9 | 2743 |
| 1777671000 | 18.3 | 0.1 | 0.55 | 16.94 | 18.3 | 16.94 | 636 |
| 1777584540 | 18.2 | 1.86 | 11.38 | 17.06025 | 18.2 | 15.89 | 1217 |
| 1777498140 | 16.34 | -0.71 | -4.16 | 16.475 | 16.73 | 16.2 | 12657 |
| 1777411800 | 17.05 | 1.06 | 6.63 | 15.975 | 17.05 | 15.975 | 10734 |
| 1777325400 | 15.99 | -0.18 | -1.11 | 16.094999 | 16.094999 | 15.99 | 1199 |
| 1777065780 | 16.17 | -0.07 | -0.43 | 16.77 | 16.77 | 16.17 | 5006 |
| 1776979740 | 16.239999 | -0.13 | -0.79 | 16.239999 | 16.239999 | 16.239999 | 1197 |
| 1776893280 | 16.37 | -0.07 | -0.43 | 16.01 | 16.42 | 15.77 | 4835 |
| 1776806940 | 16.44 | -1.15 | -6.54 | 15.94 | 16.5 | 15.94 | 1446 |
| 1776720000 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 0 |
| 1776460800 | 17.59 | -1.71 | -8.86 | 17.59 | 17.59 | 17.59 | 301 |
| 1776374940 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1776288540 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1776202140 | 19.3 | 1.63 | 9.24 | 19.3 | 19.3 | 19.3 | 376 |
| 1776115740 | 17.6675 | -0.91 | -4.91 | 17.6675 | 17.6675 | 17.6675 | 309 |
| 1775856000 | 18.58 | 0.28 | 1.53 | 18.27 | 18.65 | 18.27 | 805 |
| 1775770140 | 18.3 | -2.28 | -11.09 | 18.3 | 18.3 | 18.3 | 288 |
| 1775683500 | 20.5824 | 1.32 | 6.87 | 20.5824 | 20.5824 | 20.5824 | 1889 |
| 1775596800 | 19.26 | 0.89 | 4.84 | 18.3785 | 19.26 | 18.3785 | 1632 |
| 1775510940 | 18.37 | 0.12 | 0.66 | 18.37 | 18.37 | 18.37 | 332 |
| 1775164920 | 18.25 | -2.05 | -10.10 | 18.26 | 18.26 | 18.25 | 676 |
| 1775078400 | 20.3004 | 2.6 | 14.69 | 18.8668 | 20.3004 | 18.8668 | 1027 |
| 1774992540 | 17.7 | -0.65 | -3.54 | 19.4 | 19.4 | 17.7 | 4001 |
| 1774906080 | 18.35 | 2.19 | 13.55 | 18.35 | 18.35 | 18.35 | 278 |
| 1774646940 | 16.16 | -1.41 | -8.03 | 18.29 | 18.29 | 16.16 | 1529 |
| 1774560480 | 17.57 | -1.13 | -6.04 | 18 | 18.94 | 17.57 | 6448 |
| 1774473900 | 18.7 | 1.12 | 6.37 | 18.84 | 18.84 | 18.7 | 5604 |
| 1774387200 | 17.58 | 0 | 0.00 | 17.58 | 17.58 | 17.58 | 0 |
| 1774300800 | 17.58 | 1.03 | 6.22 | 16.69 | 17.58 | 16.69 | 1886 |
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。
