Hot Features
プレミアム
Marubeni Corp (PK) (MARUY)
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 | -5.865 | -3.71731896688 | 157.775 | 161.99 | 144.75 | 9435 | 154.65931359 | DR |
| 4 | 6.26 | 4.29797459664 | 145.65 | 161.99 | 138.92 | 23514 | 148.18803359 | DR |
| 12 | -3.54 | -2.27725956899 | 155.45 | 162.8 | 133.75 | 21583 | 147.94358395 | DR |
| 26 | -18.5399 | -10.8770377689 | 170.4499 | 178.81 | 133.75 | 15267 | 152.60533652 | DR |
| 52 | -9.59 | -5.93808049536 | 161.5 | 203.84 | 133.75 | 11285 | 159.29195136 | DR |
| 156 | 47 | 44.8003050234 | 104.91 | 203.84 | 83.68 | 10412 | 145.47952558 | DR |
| 260 | 79.39 | 109.473248759 | 72.52 | 203.84 | 42.85 | 8773 | 125.57795311 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 151.91 | -1.67 | -1.09 | 144.7501 | 155.571 | 144.75 | 10012 |
| 1739485320 | 153.58 | -0.92 | -0.60 | 145.94999 | 155.455 | 145.94999 | 8776 |
| 1739398920 | 154.5 | 0.26 | 0.17 | 145.69999 | 154.8 | 145.69999 | 9644 |
| 1739312940 | 154.24 | -2.28 | -1.46 | 156.35 | 156.35 | 150.21 | 9718 |
| 1739226000 | 156.52 | 2.32 | 1.50 | 159.55 | 159.55 | 147.56 | 10270 |
| 1738967160 | 154.19999 | -3.42 | -2.17 | 157.775 | 161.99 | 154.19999 | 8765 |
| 1738880400 | 157.62 | 7.91 | 5.28 | 159.475 | 160.4187 | 154.1 | 7139 |
| 1738794000 | 149.71 | 1.91 | 1.29 | 149 | 153.66 | 145 | 14064 |
| 1738708080 | 147.8 | -0.2 | -0.14 | 154.1999 | 154.1999 | 145.05 | 10250 |
| 1738621740 | 148 | -0.7 | -0.47 | 150.925 | 150.925 | 147 | 18494 |
| 1738362000 | 148.69999 | -3.07 | -2.02 | 144.55 | 151.44 | 144.55 | 9038 |
| 1738276080 | 151.77 | 4.63 | 3.15 | 151.28 | 151.77 | 148.63999 | 13424 |
| 1738189740 | 147.13999 | -0.79 | -0.53 | 147.8 | 150.65 | 146.94999 | 6820 |
| 1738103280 | 147.93 | 1.13 | 0.77 | 141.1 | 154.9 | 141.1 | 19802 |
| 1738016820 | 146.8 | -1.2 | -0.81 | 149.3 | 150.44999 | 138.91999 | 21126 |
| 1737757440 | 148 | 3.05 | 2.10 | 140.24 | 148.59 | 140.24 | 142794 |
| 1737671220 | 144.94999 | 0.47 | 0.33 | 143.15 | 146.4 | 143.15 | 35792 |
| 1737584640 | 144.47999 | -2.46 | -1.67 | 146.94 | 150.35 | 142.44999 | 18802 |
| 1737498540 | 146.94 | 2.27 | 1.57 | 141.76 | 149.65 | 141.76 | 45567 |
| 1737152880 | 144.66999 | 0.47 | 0.33 | 145.65 | 151.3 | 140 | 36484 |
| 1737066420 | 144.19999 | -1.88 | -1.29 | 140 | 148.55 | 139.2501 | 52638 |
| 1736979720 | 146.08 | 3.59 | 2.52 | 146.32499 | 148.25 | 142 | 9029 |
| 1736893380 | 142.49 | 2.11 | 1.50 | 139.32 | 148.1 | 136.18 | 27497 |
| 1736806800 | 140.38 | -0.16 | -0.11 | 139.805 | 144.96 | 134.65 | 26180 |
| 1736547720 | 140.54 | -5.61 | -3.84 | 142 | 147.32 | 133.75 | 24472 |
| 1736375340 | 146.15 | -2.21 | -1.49 | 146.55 | 152.75 | 140.35 | 16622 |
| 1736288940 | 148.36 | -3.94 | -2.59 | 149.1 | 152 | 143.3 | 15868 |
| 1736202360 | 152.3 | -2.53 | -1.63 | 152 | 152.5 | 145.2101 | 27781 |
| 1735942980 | 154.83 | 1.94 | 1.27 | 145 | 156.41999 | 145 | 15843 |
| 1735856700 | 152.88999 | 2.57 | 1.71 | 142.80009 | 156.86 | 142.80009 | 20748 |
| 1735683960 | 150.32 | -0.27 | -0.18 | 149.0001 | 155.58 | 149.0001 | 7871 |
| 1735597740 | 150.59 | 0.54 | 0.36 | 151.77 | 154.32 | 143.46 | 17581 |
| 1735338000 | 150.05 | 0.43 | 0.29 | 147.01 | 158.16 | 143.63 | 13421 |
| 1735252020 | 149.62 | 4.07 | 2.80 | 149.125 | 149.72 | 141.6601 | 14312 |
| 1735078200 | 145.55 | 0.92 | 0.64 | 139.85 | 146.3 | 139.85 | 16123 |
| 1734992400 | 144.63 | 1.2 | 0.84 | 143.43 | 145.63 | 139.19999 | 34414 |
| 1734733200 | 143.43 | 0.84 | 0.59 | 135.69 | 149.81 | 135.69 | 29751 |
| 1734646800 | 142.59 | 0.45 | 0.32 | 137.25 | 145.08 | 137.25 | 23217 |
| 1734560940 | 142.13999 | -3.53 | -2.42 | 143.88 | 152.9 | 139.46 | 17990 |
| 1734474360 | 145.66999 | -1.64 | -1.11 | 147 | 147.51 | 139.5 | 32313 |
| 1734388140 | 147.31 | -1.31 | -0.88 | 148.9999 | 148.9999 | 145.65 | 41355 |
| 1734128940 | 148.62 | -1.08 | -0.72 | 154 | 154 | 142.8 | 23809 |
| 1734042480 | 149.69999 | -2.32 | -1.53 | 144.35 | 157.1 | 144.35 | 19028 |
| 1733955900 | 152.02 | 0.48 | 0.32 | 149.595 | 155.1 | 144.09 | 15049 |
| 1733869200 | 151.54 | 3.33 | 2.25 | 151.12 | 158.00989 | 144.2301 | 16585 |
| 1733782800 | 148.21 | -2.02 | -1.34 | 146.7901 | 149.47999 | 146.79 | 28991 |
| 1733523600 | 150.22999 | -1.26 | -0.83 | 157.44999 | 157.44999 | 148.1 | 15880 |
| 1733437500 | 151.49 | -1.32 | -0.86 | 148.1 | 158 | 148.1 | 28015 |
| 1733350980 | 152.81 | -1.19 | -0.77 | 153.8 | 159.5 | 148.11 | 12761 |
| 1733264700 | 154 | 1.75 | 1.15 | 149.19999 | 159.15 | 149.19999 | 16375 |
| 1733178180 | 152.25 | 2.05 | 1.36 | 152 | 158.44999 | 152 | 22390 |
| 1732918200 | 150.19999 | 1.28 | 0.86 | 150 | 156.6 | 148.1 | 9607 |
| 1732746540 | 148.91999 | -2.01 | -1.33 | 149 | 153.72 | 148.85 | 12262 |
| 1732660140 | 150.93 | -4.45 | -2.86 | 151.35 | 155.36 | 148.1 | 9008 |
| 1732573560 | 155.375 | -0.03 | -0.02 | 152.05 | 155.75 | 148.1 | 10563 |
| 1732314000 | 155.4 | 0.63 | 0.41 | 155.44999 | 162.8 | 153.03 | 14941 |
| 1732227900 | 154.77 | 1.16 | 0.76 | 154.44999 | 157.63 | 149.44999 | 12108 |
| 1732141740 | 153.61 | -1.48 | -0.95 | 153.9 | 156.88 | 147.4 | 17343 |
| 1732054800 | 155.09 | -0.91 | -0.58 | 162.81 | 162.81 | 154.52 | 21239 |
| 1731968640 | 156 | 2.48 | 1.62 | 154.5 | 156.37 | 153.19999 | 17429 |
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
