Hot Features
プレミアム
Mitsui and Company Ltd (PK) (MITSY)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | -36.911 | -8.77610946658 | 420.585 | 430.5262 | 380 | 45720 | 418.34479402 | DR |
| 4 | -38.226 | -9.06044086276 | 421.9 | 435 | 380 | 15308 | 416.72209403 | DR |
| 12 | -41.326 | -9.72376470588 | 425 | 450 | 380 | 8680 | 419.1351201 | DR |
| 26 | -86.186 | -18.3429106542 | 469.86 | 482.4 | 335.73 | 10793 | 413.49841592 | DR |
| 52 | 11.174 | 2.99973154362 | 372.5 | 550 | 335.73 | 6718 | 422.06810676 | DR |
| 156 | 135.09405 | 54.3463179552 | 248.57995 | 550 | 200 | 4622 | 353.81421574 | DR |
| 260 | 208.094 | 118.518054448 | 175.58 | 550 | 123.8 | 3913 | 305.02478688 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736547720 | 383.674 | -22.04 | -5.43 | 380 | 402.11 | 380 | 10778 |
| 1736375340 | 405.71 | -10.33 | -2.48 | 410.22 | 416.5 | 403.41 | 15663 |
| 1736288940 | 416.04 | -5.96 | -1.41 | 410 | 418.79 | 401.03 | 64329 |
| 1736202360 | 422 | 2.24 | 0.53 | 418 | 430.5262 | 410.5 | 89534 |
| 1735942980 | 419.76 | -2.89 | -0.68 | 420.585 | 423.52 | 406.17 | 13354 |
| 1735856700 | 422.65 | 6.19 | 1.49 | 409 | 435 | 409 | 7233 |
| 1735683960 | 416.46 | -1.45 | -0.35 | 434.21 | 434.21 | 401.61 | 2874 |
| 1735597740 | 417.91 | -0.71 | -0.17 | 409.25 | 435 | 403.5 | 5653 |
| 1735338000 | 418.62 | 5.08 | 1.23 | 413.54 | 420.4 | 413.54 | 3718 |
| 1735252020 | 413.54 | 4.54 | 1.11 | 415.45 | 417.728 | 409.32 | 5760 |
| 1735078200 | 409 | -1 | -0.24 | 408 | 416.8 | 408 | 3509 |
| 1734992400 | 410 | 6.5 | 1.61 | 396 | 417.4105 | 396 | 11003 |
| 1734733200 | 403.5 | -2.42 | -0.60 | 400 | 417.11 | 395.5 | 7296 |
| 1734646800 | 405.92 | 1.71 | 0.42 | 403.5 | 420.67 | 403.5 | 8349 |
| 1734560940 | 404.21 | -12.75 | -3.06 | 416.76 | 416.76 | 403.24 | 7227 |
| 1734474360 | 416.955 | -3.29 | -0.78 | 421.48 | 421.48 | 415.02 | 4741 |
| 1734388140 | 420.24 | -2.48 | -0.59 | 420.295 | 422.7 | 417.87 | 6939 |
| 1734128940 | 422.72 | -6.27 | -1.46 | 421.9 | 426.7435 | 420.68 | 3051 |
| 1734042480 | 428.99 | -2.73 | -0.63 | 435 | 435 | 422.42 | 4225 |
| 1733955900 | 431.72 | 6.31 | 1.48 | 427.5 | 434.13 | 427.5 | 7043 |
| 1733869200 | 425.41 | 9.99 | 2.40 | 423.7 | 430.97 | 423.7 | 3196 |
| 1733782800 | 415.42 | -4.69 | -1.12 | 412.16 | 420.65 | 412.16 | 4944 |
| 1733523600 | 420.11 | -5.43 | -1.28 | 416.26 | 422 | 416.26 | 2979 |
| 1733437500 | 425.54 | -11.89 | -2.72 | 424.12 | 430.92 | 424.12 | 3857 |
| 1733350980 | 437.43 | -3.23 | -0.73 | 439.195 | 440.66 | 437 | 10709 |
| 1733264700 | 440.66 | 9.66 | 2.24 | 430.92 | 450 | 430.92 | 10822 |
| 1733178180 | 431 | 11.2 | 2.67 | 426.22 | 431 | 409.06 | 22392 |
| 1732918200 | 419.8 | 5.2 | 1.25 | 411.5 | 419.8 | 403 | 3286 |
| 1732746540 | 414.6 | -4.43 | -1.06 | 410.1 | 418.9 | 410.1 | 3268 |
| 1732660140 | 419.03 | -10.62 | -2.47 | 417.675 | 429.34 | 406 | 4466 |
| 1732573560 | 429.65 | -1.86 | -0.43 | 431 | 440 | 413.93 | 5405 |
| 1732314000 | 431.51 | 7.35 | 1.73 | 411.26 | 431.89 | 411.26 | 3432 |
| 1732227900 | 424.16 | 4.62 | 1.10 | 407.1 | 425 | 407.1 | 5947 |
| 1732141740 | 419.54 | 2.36 | 0.57 | 404.29 | 424.99 | 404.29 | 2851 |
| 1732054800 | 417.18 | -2.02 | -0.48 | 425 | 425 | 404.99 | 4942 |
| 1731968640 | 419.2 | 4.32 | 1.04 | 401.13 | 420 | 401.13 | 9408 |
| 1731709260 | 414.88 | -3.52 | -0.84 | 413.4 | 434.79 | 413.26 | 5271 |
| 1731622800 | 418.4 | 7.01 | 1.70 | 410.11 | 420.96 | 410.11 | 7387 |
| 1731536760 | 411.39 | 1.98 | 0.48 | 427.16 | 427.16 | 401.13 | 7654 |
| 1731450480 | 409.41 | -12.39 | -2.94 | 421.75 | 421.8 | 408 | 5298 |
| 1731363600 | 421.8 | -1.2 | -0.28 | 435.7 | 435.7 | 403 | 4653 |
| 1731104400 | 423 | -9.17 | -2.12 | 431.735 | 437.84 | 420 | 4309 |
| 1731018540 | 432.17 | 1.52 | 0.35 | 420 | 444.02 | 420 | 5200 |
| 1730931600 | 430.65 | 2.05 | 0.48 | 428.6 | 430.65 | 414.99 | 2425 |
| 1730845680 | 428.6 | 11.02 | 2.64 | 416.8 | 430.55 | 416.8 | 3534 |
| 1730759160 | 417.58 | 0.27 | 0.06 | 420 | 425.13 | 416 | 4898 |
| 1730496420 | 417.31 | 6.23 | 1.52 | 406 | 429.07 | 396.85 | 6166 |
| 1730409780 | 411.08 | -2.08 | -0.50 | 409.296 | 417.8 | 406.8 | 4260 |
| 1730323500 | 413.16 | -3.84 | -0.92 | 420 | 433.42 | 410.565 | 6213 |
| 1730237280 | 417 | 3.2 | 0.77 | 415.565 | 417.54 | 413.75 | 7706 |
| 1730150880 | 413.8 | 7.42 | 1.83 | 427.9 | 427.9 | 403 | 4783 |
| 1729891500 | 406.38 | -0.88 | -0.22 | 405.065 | 409.87 | 404.25 | 5871 |
| 1729805160 | 407.26 | 2.26 | 0.56 | 424 | 424 | 404.28 | 3081 |
| 1729718940 | 405 | -8.5 | -2.06 | 400 | 412 | 400 | 7622 |
| 1729632300 | 413.499 | -3.32 | -0.80 | 428.45 | 428.45 | 409.51 | 5854 |
| 1729545600 | 416.82 | -10.46 | -2.45 | 423.375 | 427.27 | 416.1 | 5225 |
| 1729286400 | 427.28 | -4.08 | -0.95 | 425 | 432.945 | 425 | 5242 |
| 1729200000 | 431.36 | 0.61 | 0.14 | 432 | 443.29 | 427.65 | 15060 |
| 1729113960 | 430.75 | 4.75 | 1.12 | 445.36 | 445.36 | 427.05 | 6170 |
| 1729027680 | 426 | -15.23 | -3.45 | 445.19 | 445.19 | 423.89 | 7413 |
| 1728941220 | 441.23 | -0.39 | -0.09 | 441.8 | 458.84 | 440 | 7555 |
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
