Hot Features
プレミアム
KDDI Corp (PK) (KDDIF)
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 | 0 | 16.5 | 16.5 | 16.5 | 500 | 16.5 | CS |
| 4 | 0.42 | 2.61194029851 | 16.08 | 17.03 | 16.08 | 3202 | 16.99375599 | CS |
| 12 | 0 | 0 | 16.5 | 18.55 | 14.7 | 1483 | 16.90893166 | CS |
| 26 | -1.1 | -6.25 | 17.6 | 18.55 | 14.7 | 1161 | 16.91925183 | CS |
| 52 | -0.31 | -1.84414039262 | 16.81 | 18.55 | 14.176 | 3554 | 16.47956677 | CS |
| 156 | -13.43 | -44.8713665219 | 29.93 | 36.71 | 13.45 | 7354 | 19.05036609 | CS |
| 260 | -12.89 | -43.8584552569 | 29.39 | 36.71 | 13.45 | 4956 | 23.31500533 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783546140 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1783459740 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1783373340 | 16.5 | -0.53 | -3.11 | 16.5 | 16.5 | 16.5 | 500 |
| 1783027680 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1782941280 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1782854880 | 17.03 | 0.33 | 1.98 | 17.03 | 17.03 | 17.03 | 8854 |
| 1782768540 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1782509340 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1782422940 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1782336540 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1782250140 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1782163740 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1781818140 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1781731740 | 16.7 | -0.35 | -2.03 | 16.079999 | 16.7 | 16.079999 | 252 |
| 1781645340 | 17.045442 | 0 | 0.00 | 17.045442 | 17.045442 | 17.045442 | 0 |
| 1781558940 | 17.045442 | 0 | 0.00 | 17.045442 | 17.045442 | 17.045442 | 0 |
| 1781299740 | 17.045442 | 0 | 0.00 | 17.045442 | 17.045442 | 17.045442 | 0 |
| 1781213340 | 17.045442 | 0 | 0.00 | 17.045442 | 17.045442 | 17.045442 | 0 |
| 1781126940 | 17.045442 | 0 | 0.00 | 17.045442 | 17.045442 | 17.045442 | 0 |
| 1781040540 | 17.045442 | -1.5 | -8.11 | 17.045442 | 17.045442 | 17.045442 | 9000 |
| 1780954140 | 18.55 | 1.75 | 10.42 | 18.55 | 18.55 | 18.55 | 804 |
| 1780694940 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1780608540 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1780522140 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1780435740 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1780349340 | 16.8 | -0.23 | -1.32 | 16.8 | 16.8 | 16.8 | 50 |
| 1780089720 | 17.025 | 0 | 0.00 | 17.025 | 17.025 | 17.025 | 0 |
| 1780003320 | 17.025 | 0 | 0.00 | 17.025 | 17.025 | 17.025 | 0 |
| 1779916920 | 17.025 | 0 | 0.00 | 17.025 | 17.025 | 17.025 | 0 |
| 1779830520 | 17.025 | 0 | 0.00 | 17.025 | 17.025 | 17.025 | 0 |
| 1779484920 | 17.025 | -0.48 | -2.71 | 17.025 | 17.069703 | 17.025 | 3655 |
| 1779398700 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1779312300 | 17.5 | 0.64 | 3.80 | 17.5 | 17.5 | 17.5 | 40 |
| 1779226140 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1779139740 | 16.86 | 0.75 | 4.66 | 16.86 | 16.86 | 16.86 | 38 |
| 1778880540 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1778794140 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1778707740 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1778621340 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1778534940 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1778275740 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1778189340 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1778102940 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1778016540 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1777930140 | 16.11 | 0.91 | 5.99 | 16.11 | 16.11 | 16.11 | 200 |
| 1777671000 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1777584540 | 15.2 | 0.5 | 3.40 | 15.2 | 15.2 | 15.2 | 10 |
| 1777498200 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1777411800 | 14.7 | -1.85 | -11.18 | 14.7 | 14.7 | 14.7 | 1600 |
| 1777325400 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1777066140 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1776979740 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1776893340 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1776806940 | 16.55 | 0.92 | 5.89 | 16.55 | 16.55 | 16.55 | 55 |
| 1776720540 | 15.63 | -0.87 | -5.27 | 15.63 | 15.63 | 15.63 | 10 |
| 1776461340 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1776374940 | 16.5 | -0.55 | -3.23 | 16.5 | 16.5 | 16.5 | 146 |
| 1776288540 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1776202140 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1776115740 | 17.05 | 0.05 | 0.29 | 17.7 | 17.7 | 17.05 | 301 |
| 1775856000 | 17 | -0.06 | -0.35 | 17.08 | 17.08 | 17 | 25 |
| 1775721600 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
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。
