Hot Features
プレミアム
Nitto Denko Corporation (PK) (NDEKY)
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 | 0.74 | 4.53709380748 | 16.31 | 18.32 | 14.5 | 19091 | 16.83105899 | DR |
| 4 | 0.78 | 4.79409956976 | 16.27 | 18.32 | 14.5 | 26867 | 16.48360107 | DR |
| 12 | 0.44 | 2.64900662252 | 16.61 | 18.32 | 14.5 | 29723 | 16.23364626 | DR |
| 26 | 1.40199977 | 8.95960985041 | 15.64800023 | 18.61200028 | 12.80000019 | 21167 | 16.12212883 | DR |
| 52 | 2.06199978 | 13.7576711351 | 14.98800022 | 19.43200029 | 12.80000019 | 19612 | 16.26740153 | DR |
| 156 | 1.48999977 | 9.57583385588 | 15.56000023 | 19.43200029 | 10.13600015 | 20044 | 14.04700031 | DR |
| 260 | 6.07399984 | 55.3389190184 | 10.97600016 | 19.68400029 | 7.24800011 | 16342 | 13.87659008 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736202360 | 16.855 | -0.07 | -0.38 | 17.045 | 17.045 | 16.83 | 13902 |
| 1735942980 | 16.92 | 0.19 | 1.14 | 17.3 | 17.38 | 16.559999 | 24992 |
| 1735856700 | 16.73 | -0.06 | -0.36 | 14.5 | 18.32 | 14.5 | 16952 |
| 1735683960 | 16.79 | -0.03 | -0.18 | 16.309999 | 16.79 | 15.99 | 20519 |
| 1735597740 | 16.82 | -0.2 | -1.18 | 17.65 | 17.65 | 16.71 | 26002 |
| 1735338000 | 17.02 | 0.24 | 1.43 | 17.31 | 17.8 | 16.81 | 11656 |
| 1735252020 | 16.78 | 0.32 | 1.94 | 16.434999 | 16.78 | 16.434999 | 43631 |
| 1735078200 | 16.46 | -0.06 | -0.36 | 16.6 | 16.605 | 16.37 | 28180 |
| 1734992400 | 16.52 | 0.12 | 0.73 | 16.754999 | 16.81 | 16.379999 | 32241 |
| 1734733200 | 16.399999 | 0.11 | 0.68 | 16.39 | 16.6 | 15.72 | 29455 |
| 1734646800 | 16.29 | 0.41 | 2.58 | 15.875 | 16.29 | 15.48 | 40731 |
| 1734560940 | 15.88 | -0.6 | -3.64 | 16.39 | 16.43 | 15.88 | 40474 |
| 1734474360 | 16.48 | 0.16 | 0.98 | 16.5 | 16.553999 | 16.478 | 24477 |
| 1734388140 | 16.32 | 0.14 | 0.87 | 16.39 | 16.39 | 15.91 | 27142 |
| 1734128940 | 16.18 | -0.28 | -1.70 | 16.186 | 16.27 | 16.12 | 23369 |
| 1734042480 | 16.46 | 0.02 | 0.12 | 16.122 | 17.22 | 16.122 | 32496 |
| 1733955900 | 16.44 | 0.25 | 1.54 | 15.96 | 16.52 | 15.96 | 24428 |
| 1733869200 | 16.19 | 0.04 | 0.25 | 16.27 | 16.3 | 16.19 | 22956 |
| 1733782800 | 16.149999 | -0.15 | -0.92 | 16.3 | 16.3 | 15.91 | 27912 |
| 1733523600 | 16.3 | 0.14 | 0.87 | 16.239999 | 16.83 | 15.57 | 49692 |
| 1733437500 | 16.16 | 0.09 | 0.56 | 16.239999 | 16.27 | 16.16 | 45358 |
| 1733350980 | 16.07 | -0.28 | -1.71 | 16.14 | 16.149999 | 15.69 | 65299 |
| 1733264700 | 16.35 | 0.29 | 1.81 | 16.5 | 16.665 | 16.309999 | 44613 |
| 1733178180 | 16.059999 | 0.17 | 1.07 | 16.66 | 16.66 | 15.7 | 66626 |
| 1732918200 | 15.89 | 0.25 | 1.60 | 15.727 | 15.96 | 15.727 | 9902 |
| 1732746540 | 15.64 | 0.05 | 0.32 | 15.66 | 15.71 | 15.62 | 22878 |
| 1732660140 | 15.59 | -0.23 | -1.45 | 15.05 | 15.68 | 15.05 | 19780 |
| 1732573560 | 15.82 | 0.22 | 1.41 | 15.3 | 16.01 | 15.3 | 81531 |
| 1732314000 | 15.6 | 0.01 | 0.06 | 15.27 | 16.17 | 15.27 | 52467 |
| 1732227900 | 15.59 | -0.16 | -1.02 | 15.553 | 15.65 | 15.476 | 23725 |
| 1732141740 | 15.75 | 0 | 0.00 | 15.613 | 15.75 | 15.61 | 17033 |
| 1732054800 | 15.75 | -0.07 | -0.44 | 15.7515 | 15.82 | 15.68 | 40472 |
| 1731968640 | 15.82 | 0.08 | 0.51 | 16.32 | 16.32 | 15.4 | 40186 |
| 1731709260 | 15.74 | -0.48 | -2.96 | 16.55 | 16.55 | 15.57 | 47843 |
| 1731622800 | 16.219999 | -0.12 | -0.73 | 16.68 | 16.68 | 16.16 | 47826 |
| 1731536760 | 16.34 | -0.29 | -1.74 | 16.3 | 16.34 | 15.66 | 15865 |
| 1731450480 | 16.629999 | -0.43 | -2.52 | 17.61 | 17.61 | 16.629999 | 19775 |
| 1731363600 | 17.06 | 0.34 | 2.03 | 16.42 | 17.09 | 16.42 | 11756 |
| 1731104400 | 16.719999 | -0.18 | -1.05 | 17.18 | 17.45 | 16.62 | 15655 |
| 1731018540 | 16.898 | 0.07 | 0.40 | 16.48 | 16.94 | 16.48 | 15205 |
| 1730931600 | 16.83 | 0.08 | 0.48 | 16.76 | 17.036 | 16.11 | 10919 |
| 1730845680 | 16.75 | 0.69 | 4.30 | 16.37 | 16.76 | 16.37 | 61988 |
| 1730759160 | 16.059999 | -0.04 | -0.25 | 16.1 | 16.25 | 16 | 43167 |
| 1730496420 | 16.1 | -0.28 | -1.71 | 16.219999 | 16.219999 | 16.05 | 21135 |
| 1730409780 | 16.379999 | -0.14 | -0.85 | 16.29 | 16.46 | 16.16 | 20710 |
| 1730323500 | 16.52 | 0.11 | 0.67 | 16.02 | 16.89 | 16.02 | 20821 |
| 1730237280 | 16.41 | 0.05 | 0.31 | 16.35 | 16.44 | 15.72 | 33943 |
| 1730150880 | 16.36 | 0.59 | 3.74 | 16.17 | 17.05 | 16.17 | 24285 |
| 1729891500 | 15.77 | -0.09 | -0.57 | 15.835 | 15.9 | 15.72 | 12723 |
| 1729805160 | 15.86 | 0.11 | 0.70 | 15.37 | 16.57 | 15.37 | 23130 |
| 1729718940 | 15.75 | -0.33 | -2.05 | 15.28 | 16 | 15.28 | 20536 |
| 1729632300 | 16.079999 | -0.09 | -0.56 | 15.9 | 16.79 | 15.81 | 23378 |
| 1729545600 | 16.17 | -0.32 | -1.94 | 16.86 | 16.86 | 15.83 | 22916 |
| 1729286400 | 16.489999 | -0.04 | -0.24 | 16.46 | 16.55 | 16.399999 | 22197 |
| 1729200000 | 16.53 | -0.25 | -1.49 | 16.46 | 17.07 | 16.46 | 33898 |
| 1729113960 | 16.78 | 0.38 | 2.32 | 16.69 | 17.0425 | 16.69 | 11169 |
| 1729027680 | 16.399999 | -0.32 | -1.91 | 16.61 | 17.22 | 16.329999 | 22296 |
| 1728941220 | 16.719999 | 0.14 | 0.84 | 16.71 | 16.81 | 16.52 | 25118 |
| 1728681900 | 16.579999 | -0.03 | -0.18 | 16.54 | 16.66 | 16.54 | 7039 |
| 1728595560 | 16.61 | -0.02 | -0.12 | 16.629999 | 16.64 | 16.5 | 10047 |
| 1728508800 | 16.629999 | 0.1 | 0.60 | 16.379999 | 16.8685 | 16.379999 | 3847 |
| 1728422580 | 16.53 | 0.15 | 0.92 | 15.85 | 16.88 | 15.85 | 11117 |
| 1728336000 | 16.379999 | 0 | 0.00 | 15.94 | 16.54 | 15.94 | 12517 |
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
