Hot Features
プレミアム
Mitsubishi Corporation (PK) (MTSUY)
USOTC
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -0.385 | -2.22350563096 | 17.315 | 17.77 | 16.52 | 16207 | 17.03409388 | CS |
| 4 | -1.74 | -9.3197643278 | 18.67 | 18.9 | 16.52 | 10362 | 17.50568446 | CS |
| 12 | -3.72 | -18.014527845 | 20.65 | 21.7 | 16.52 | 8307 | 18.84069621 | CS |
| 26 | -5.08 | -23.0804179918 | 22.01 | 22.01 | 16.52 | 7488 | 19.54097205 | CS |
| 52 | 1.01969963 | 6.40905329432 | 15.91030037 | 25.04 | 14.99400035 | 6760 | 20.49720123 | CS |
| 156 | 4.30171971 | 34.0641766829 | 12.62828029 | 25.04 | 12.32840028 | 5789 | 20.37709559 | CS |
| 260 | 4.30171971 | 34.0641766829 | 12.62828029 | 25.04 | 12.32840028 | 5789 | 20.37709559 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 16.93 | 0.41 | 2.48 | 16.8 | 16.93 | 16.6 | 6386 |
| 1732746540 | 16.52 | -0.2 | -1.20 | 16.649999 | 17.23 | 16.52 | 10254 |
| 1732660140 | 16.719999 | -0.21 | -1.24 | 16.62 | 16.914 | 16.62 | 6451 |
| 1732573560 | 16.93 | -0.84 | -4.73 | 16.9501 | 16.9501 | 16.82 | 36288 |
| 1732314000 | 17.77 | 0.91 | 5.40 | 17.315 | 17.77 | 16.86 | 14651 |
| 1732227900 | 16.86 | -1.09 | -6.07 | 17.335 | 17.34 | 16.86 | 13272 |
| 1732141740 | 17.95 | 0.43 | 2.43 | 17.76 | 17.95 | 16.87 | 15654 |
| 1732054800 | 17.525 | 0.01 | 0.09 | 17.95 | 17.95 | 17.09 | 5792 |
| 1731968640 | 17.51 | 0.06 | 0.37 | 17.51 | 17.51 | 17.175 | 13828 |
| 1731709260 | 17.4454 | 0.37 | 2.14 | 17.51 | 17.8456 | 17.08 | 5895 |
| 1731622800 | 17.08 | -0.07 | -0.41 | 17.51 | 17.51 | 17.08 | 6504 |
| 1731536760 | 17.15 | -0.58 | -3.24 | 17.2 | 17.95 | 17.15 | 6939 |
| 1731450480 | 17.725 | -0.54 | -2.93 | 17.73 | 18.146 | 17.418 | 4259 |
| 1731363600 | 18.26 | 0.33 | 1.84 | 18.255 | 18.9 | 18.255 | 5347 |
| 1731104400 | 17.93 | -0.07 | -0.39 | 17.92 | 18.62 | 17.72 | 22483 |
| 1731018540 | 18 | -0.9 | -4.76 | 18.67 | 18.67 | 18 | 9437 |
| 1730931600 | 18.9 | 1.01 | 5.65 | 18.385 | 18.9 | 18.05 | 4176 |
| 1730845680 | 17.89 | 0.17 | 0.96 | 17.2 | 17.9467 | 17.2 | 2686 |
| 1730759160 | 17.72 | -0.61 | -3.33 | 18.245 | 18.27 | 17.72 | 2338 |
| 1730496420 | 18.33 | 0.03 | 0.16 | 18.67 | 18.67 | 17.91 | 13439 |
| 1730409780 | 18.3 | 0.03 | 0.16 | 18.225 | 18.669 | 17.785 | 15353 |
| 1730323500 | 18.27 | -0.04 | -0.22 | 18.39 | 18.39 | 17.87 | 5277 |
| 1730237280 | 18.31 | 0.14 | 0.77 | 18.43 | 18.67 | 17.91 | 3364 |
| 1730150880 | 18.17 | 0.04 | 0.22 | 18.17 | 18.3 | 17.911 | 5595 |
| 1729891500 | 18.13 | -0.2 | -1.09 | 18.5 | 18.5 | 18.1 | 10002 |
| 1729805160 | 18.33 | 0.19 | 1.05 | 18.699 | 18.8968 | 18.33 | 4509 |
| 1729718940 | 18.14 | 0.07 | 0.39 | 18.08 | 18.5 | 18.08 | 15043 |
| 1729632300 | 18.07 | -1.14 | -5.93 | 18.75 | 19.267 | 18.07 | 9836 |
| 1729545600 | 19.21 | -0.13 | -0.66 | 19.19 | 19.67 | 18.8348 | 7244 |
| 1729286400 | 19.3385 | -0.12 | -0.62 | 19.47 | 19.73 | 19.025 | 4234 |
| 1729200000 | 19.46 | -0.04 | -0.21 | 19.011 | 20.15 | 19.011 | 32874 |
| 1729113960 | 19.5 | 0.4 | 2.07 | 20.03 | 20.99 | 19.07 | 6942 |
| 1729027680 | 19.105 | -0.55 | -2.77 | 19.74 | 20.4 | 19.105 | 4036 |
| 1728941220 | 19.65 | 0.53 | 2.77 | 19.94 | 20.1366 | 19.4359 | 6133 |
| 1728681900 | 19.12 | -0.55 | -2.77 | 19.895 | 20.66 | 19.12 | 2832 |
| 1728595560 | 19.665 | -0.24 | -1.18 | 19.885 | 20.3 | 19.27 | 8963 |
| 1728508800 | 19.9 | -1.14 | -5.42 | 20.07 | 20.5175 | 19.9 | 6844 |
| 1728422580 | 21.04 | 0.14 | 0.69 | 20.555 | 21.04 | 20.555 | 1611 |
| 1728336000 | 20.896 | 0.61 | 2.99 | 20.66 | 21.25 | 20.66 | 1785 |
| 1728077220 | 20.29 | -0.46 | -2.22 | 20.77 | 21.25 | 20.29 | 2665 |
| 1727990760 | 20.75 | -0.24 | -1.14 | 20.24 | 20.9975 | 20.24 | 632 |
| 1727904000 | 20.99 | 0.01 | 0.05 | 20.28 | 21.558 | 20.28 | 1389 |
| 1727818140 | 20.98 | 0.2 | 0.96 | 21.2 | 21.7 | 20.25 | 15851 |
| 1727731380 | 20.78 | -0.92 | -4.24 | 20.84 | 21.6185 | 20.65 | 8414 |
| 1727472000 | 21.7 | 0 | 0.00 | 21.1275 | 21.7 | 20.43 | 3700 |
| 1727386200 | 21.7 | 0.05 | 0.23 | 21.01 | 21.7 | 21.01 | 3843 |
| 1727299200 | 21.65 | 0.4 | 1.88 | 21.05 | 21.65 | 19.977 | 6139 |
| 1727212800 | 21.25 | 0.48 | 2.31 | 20.595 | 21.25 | 20.485 | 1466 |
| 1727126940 | 20.77 | -0.68 | -3.17 | 20.7 | 21.4 | 20.7 | 1590 |
| 1726867200 | 21.45 | 1.35 | 6.72 | 20 | 21.45 | 19.7 | 2333 |
| 1726781220 | 20.1 | 0.01 | 0.07 | 20.75 | 20.95 | 20.1 | 2832 |
| 1726694460 | 20.086 | -0.44 | -2.16 | 19.75 | 20.086 | 19.67 | 1078 |
| 1726608240 | 20.53 | 0.11 | 0.51 | 20.39 | 20.74 | 19.99 | 17200 |
| 1726521720 | 20.425 | -1.02 | -4.73 | 20.34 | 21 | 19.9075 | 15882 |
| 1726262940 | 21.44 | 1.34 | 6.67 | 20.415 | 21.44 | 20.1 | 11316 |
| 1726176540 | 20.1 | 0.08 | 0.40 | 19.62 | 20.35 | 19.62 | 11112 |
| 1726090140 | 20.02 | 0.06 | 0.30 | 19.65 | 20.02 | 19.53 | 4684 |
| 1726003500 | 19.96 | -0.18 | -0.89 | 19.945 | 20.1894 | 19.34 | 16356 |
| 1725917160 | 20.14 | 0.5 | 2.57 | 20.135 | 20.64 | 19.7007 | 5788 |
| 1725658020 | 19.635 | -0.67 | -3.28 | 20.65 | 20.65 | 19.387 | 6490 |
| 1725571440 | 20.3 | -0.16 | -0.77 | 20.185 | 20.85 | 20.02 | 11573 |
| 1725485040 | 20.4571 | -0.26 | -1.27 | 20.308 | 20.5 | 18.9 | 4225 |
| 1725398880 | 20.72 | 0.13 | 0.63 | 20.72 | 20.72 | 20.1728 | 2122 |
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
