Hot Features
プレミアム
KDDI Corporation (PK) (KDDIY)
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 | 0.45 | 2.6674570243 | 16.87 | 17.83 | 16.21 | 261122 | 17.15136896 | DR |
| 4 | -0.16 | -0.91533180778 | 17.48 | 17.83 | 14.67 | 320342 | 16.73748869 | DR |
| 12 | 0.39 | 2.30360307147 | 16.93 | 18.16 | 14.67 | 420253 | 16.63467599 | DR |
| 26 | -0.18 | -1.02857142857 | 17.5 | 18.16 | 14.67 | 365636 | 16.74390448 | DR |
| 52 | 0.8 | 4.84261501211 | 16.52 | 18.67 | 12.95 | 327367 | 16.6444129 | DR |
| 156 | 2.12 | 13.9473684211 | 15.2 | 19.09 | 9.06 | 279286 | 15.93282966 | DR |
| 260 | 1.07 | 6.58461538462 | 16.25 | 19.09 | 9.06 | 235392 | 15.7932034 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783718940 | 17.32 | -0.01 | -0.06 | 16.8375 | 17.32 | 16.8375 | 223649 |
| 1783632420 | 17.33 | 0.05 | 0.29 | 17.315 | 17.34 | 17.2301 | 161153 |
| 1783545840 | 17.28 | 0.17 | 0.99 | 16.45 | 17.28 | 16.45 | 340756 |
| 1783459740 | 17.11 | 0.2 | 1.18 | 16.489999 | 17.83 | 16.489999 | 291715 |
| 1783373340 | 16.91 | -0.03 | -0.18 | 16.87 | 16.91 | 16.21 | 250864 |
| 1783027740 | 16.94 | 0.59 | 3.61 | 17.22 | 17.22 | 16.86 | 201207 |
| 1782941280 | 16.35 | -0.49 | -2.91 | 16.309999 | 16.4125 | 16.26 | 240432 |
| 1782854880 | 16.84 | 0.08 | 0.48 | 17.57 | 17.57 | 16.83 | 261823 |
| 1782768300 | 16.76 | 0.15 | 0.90 | 16.78 | 16.84 | 16.71 | 219668 |
| 1782509280 | 16.61 | 0.17 | 1.03 | 17.24 | 17.24 | 16.4815 | 499669 |
| 1782422460 | 16.44 | -0.13 | -0.78 | 16.45 | 16.5 | 16.39 | 789485 |
| 1782336000 | 16.57 | 0.23 | 1.41 | 15.4 | 16.61 | 15.4 | 367010 |
| 1782250140 | 16.34 | 0.05 | 0.31 | 15.85 | 16.379999 | 14.67 | 464277 |
| 1782163500 | 16.29 | -0.54 | -3.19 | 16.94 | 16.94 | 16.23 | 459896 |
| 1781818140 | 16.826 | -0.1 | -0.61 | 16.875 | 16.91 | 16.79 | 182732 |
| 1781731740 | 16.93 | 0 | 0.00 | 17.03 | 17.07 | 16.92 | 147422 |
| 1781645340 | 16.93 | -0.01 | -0.06 | 16.27 | 16.98 | 16.27 | 180713 |
| 1781558940 | 16.94 | -0.38 | -2.19 | 17.21 | 17.21 | 16.907 | 401726 |
| 1781299740 | 17.32 | 0.01 | 0.06 | 17.48 | 17.48 | 17.18 | 305609 |
| 1781213220 | 17.31 | 0.24 | 1.41 | 17.17 | 17.385 | 17.12 | 743889 |
| 1781126940 | 17.07 | 0.16 | 0.95 | 17.64 | 17.64 | 16.98 | 147996 |
| 1781040540 | 16.91 | -0.15 | -0.88 | 16.329999 | 17.4607 | 16.329999 | 318699 |
| 1780954140 | 17.06 | 0.68 | 4.15 | 17.69 | 17.69 | 16.6428 | 687729 |
| 1780694940 | 16.379999 | -0.17 | -1.03 | 16.454 | 16.579999 | 16.379999 | 405555 |
| 1780608540 | 16.55 | -0.31 | -1.84 | 16.54 | 16.805 | 16.485 | 362256 |
| 1780522140 | 16.86 | 0.21 | 1.26 | 16.27 | 16.89 | 16.27 | 289552 |
| 1780435740 | 16.649999 | -0.19 | -1.13 | 16.649999 | 16.7 | 16.6 | 381618 |
| 1780349340 | 16.84 | -0.35 | -2.04 | 16.81 | 16.87 | 16.739999 | 773934 |
| 1780090080 | 17.19 | 0.09 | 0.53 | 17.18 | 17.232 | 17.08 | 687258 |
| 1780003320 | 17.1 | 0.23 | 1.36 | 17.11 | 17.58 | 17.026 | 624517 |
| 1779917340 | 16.87 | 0.36 | 2.17 | 16.88 | 16.98 | 16.75 | 1608378 |
| 1779830940 | 16.511 | -0.52 | -3.05 | 17.08 | 17.08 | 16.43 | 1031784 |
| 1779484920 | 17.03 | -0.1 | -0.58 | 16.46 | 17.08 | 16.46 | 601779 |
| 1779398880 | 17.13 | -0.46 | -2.62 | 17.1 | 17.34 | 16.43 | 361161 |
| 1779312300 | 17.59 | 0.28 | 1.62 | 18.16 | 18.16 | 17.46 | 259103 |
| 1779225660 | 17.31 | 0.34 | 2.00 | 17.525 | 17.525 | 17.28 | 172155 |
| 1779139740 | 16.97 | -0.13 | -0.76 | 16.9007 | 16.97 | 16.9007 | 227592 |
| 1778880000 | 17.1 | 0.35 | 2.09 | 17.19 | 17.23 | 17.1 | 263215 |
| 1778793900 | 16.75 | 0.63 | 3.91 | 16.1 | 16.81 | 16.1 | 397803 |
| 1778707380 | 16.12 | -0.28 | -1.71 | 16.03 | 16.16 | 16.03 | 351361 |
| 1778621340 | 16.399999 | 0.36 | 2.24 | 16.415 | 17 | 16.399999 | 427503 |
| 1778534940 | 16.04 | -0.11 | -0.68 | 16.07 | 16.079999 | 15.93 | 517235 |
| 1778275200 | 16.149999 | 0.09 | 0.56 | 16.155 | 16.219999 | 16.11 | 404831 |
| 1778188800 | 16.059999 | -0.34 | -2.07 | 16.78 | 16.78 | 16.01 | 383186 |
| 1778102520 | 16.399999 | 0.21 | 1.30 | 17.31 | 17.31 | 16.01 | 320768 |
| 1778016000 | 16.19 | 0.07 | 0.43 | 16.75 | 16.75 | 15.49 | 427392 |
| 1777930140 | 16.12 | -0.07 | -0.43 | 16.86 | 16.86 | 16.12 | 359518 |
| 1777671000 | 16.19 | -0.19 | -1.16 | 16.150099 | 16.27 | 16.149999 | 311793 |
| 1777584540 | 16.379999 | 0.41 | 2.57 | 15.58 | 16.486 | 15.58 | 505204 |
| 1777498140 | 15.97 | -0.07 | -0.44 | 15.62 | 16.03 | 15.62 | 226736 |
| 1777411800 | 16.04 | 0.26 | 1.65 | 15.53 | 16.16 | 15.53 | 469274 |
| 1777325400 | 15.78 | -0.28 | -1.74 | 15.2001 | 16 | 15.2001 | 746364 |
| 1777065780 | 16.059999 | -0.22 | -1.35 | 16.059999 | 16.129999 | 16.02 | 320655 |
| 1776979740 | 16.28 | -0.07 | -0.43 | 15.65 | 16.515 | 15.65 | 931852 |
| 1776893280 | 16.35 | 0 | 0.00 | 16.8699 | 16.8699 | 16.28 | 569631 |
| 1776806940 | 16.35 | -0.14 | -0.85 | 16.0001 | 16.59 | 16.0001 | 182892 |
| 1776720540 | 16.489999 | 0.05 | 0.30 | 16.2301 | 16.579999 | 16.219999 | 207476 |
| 1776460800 | 16.44 | -0 | -0.02 | 16.93 | 16.93 | 16.395 | 178617 |
| 1776374940 | 16.442499 | -0.05 | -0.29 | 16.504999 | 16.54 | 16.285 | 165824 |
| 1776288360 | 16.489999 | 0.05 | 0.33 | 16.469999 | 16.57 | 16.45 | 298781 |
| 1776202140 | 16.434999 | 0.04 | 0.21 | 16.399999 | 16.5 | 15.51 | 252251 |
| 1776115740 | 16.399999 | 0.25 | 1.55 | 16.29 | 16.469999 | 16.29 | 486496 |
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。
