Hot Features
プレミアム
Nexon Company Ltd (PK) (NEXOY)
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 | -0.25 | -1.65562913907 | 15.1 | 15.38 | 14.3 | 29004 | 14.67874276 | DR |
| 4 | 1.104 | 8.03142732431 | 13.746 | 15.38 | 13.715 | 58184 | 14.25503716 | DR |
| 12 | -4.125 | -21.7391304348 | 18.975 | 19.33 | 12.61 | 65368 | 14.30818839 | DR |
| 26 | -3.43 | -18.7636761488 | 18.28 | 21.74 | 12.61 | 37987 | 15.41995295 | DR |
| 52 | -3.71 | -19.9892241379 | 18.56 | 21.74 | 12.61 | 43358 | 16.46058078 | DR |
| 156 | -4.24 | -22.2105814563 | 19.09 | 25.09 | 12.61 | 29314 | 18.24185454 | DR |
| 260 | 1 | 7.2202166065 | 13.85 | 34 | 12.61 | 29454 | 19.48395876 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735252020 | 14.8 | 0.01 | 0.07 | 14.595 | 14.83 | 14.5545 | 18804 |
| 1735078200 | 14.79 | 0.16 | 1.09 | 15.0215 | 15.38 | 14.77 | 24911 |
| 1734992400 | 14.63 | 0.05 | 0.34 | 15.1732 | 15.1732 | 14.3 | 41751 |
| 1734733200 | 14.58 | 0.33 | 2.32 | 15.1 | 15.1 | 14.47 | 30550 |
| 1734646800 | 14.25 | 0 | 0.00 | 14.33 | 14.34 | 14.24 | 39820 |
| 1734560940 | 14.25 | 0.01 | 0.04 | 14.4715 | 14.5 | 14.15 | 48467 |
| 1734474360 | 14.244 | 0.14 | 0.99 | 14.2928 | 14.2928 | 14.2101 | 71082 |
| 1734388140 | 14.105 | -0.1 | -0.67 | 14.2005 | 14.2005 | 13.92 | 137407 |
| 1734128940 | 14.2 | -0.27 | -1.87 | 14.55 | 14.55 | 14.17 | 62266 |
| 1734042480 | 14.47 | -0.05 | -0.34 | 14.51 | 14.54 | 14.47 | 36599 |
| 1733955900 | 14.52 | 0.14 | 0.97 | 14.4622 | 14.54 | 13.9701 | 64203 |
| 1733869200 | 14.38 | 0.21 | 1.48 | 14.41 | 14.435 | 14.38 | 60232 |
| 1733782800 | 14.17 | 0.09 | 0.64 | 13.75 | 14.26 | 13.75 | 55288 |
| 1733523600 | 14.08 | -0.19 | -1.33 | 14.12 | 14.12 | 14.06 | 94172 |
| 1733437500 | 14.27 | -0.04 | -0.28 | 14.08 | 14.327 | 14.0429 | 28685 |
| 1733350980 | 14.31 | 0.15 | 1.06 | 14.086 | 14.315 | 13.75 | 37289 |
| 1733264700 | 14.16 | 0.08 | 0.57 | 14.14 | 14.183 | 14.1 | 145056 |
| 1733178180 | 14.08 | 0.37 | 2.66 | 14.04 | 14.11 | 14 | 95933 |
| 1732918200 | 13.715 | 0.14 | 0.99 | 13.746 | 13.83 | 13.715 | 12973 |
| 1732746540 | 13.58 | -0.1 | -0.73 | 13.4384 | 13.64 | 13.42 | 23494 |
| 1732660140 | 13.68 | -0.06 | -0.44 | 13.7 | 13.97 | 13.65 | 59184 |
| 1732573560 | 13.74 | -0.39 | -2.76 | 13.756 | 13.77 | 13.7 | 85800 |
| 1732314000 | 14.13 | 0.45 | 3.29 | 14.77 | 14.77 | 13.67 | 444726 |
| 1732227900 | 13.68 | 0.01 | 0.07 | 14 | 14.227 | 13.67 | 850732 |
| 1732141740 | 13.67 | 0.31 | 2.32 | 13.67 | 13.74 | 13.3101 | 62445 |
| 1732054800 | 13.36 | 0.39 | 3.01 | 13.0001 | 13.42 | 13.0001 | 247543 |
| 1731968640 | 12.97 | 0.01 | 0.08 | 12.61 | 13 | 12.61 | 94392 |
| 1731709260 | 12.96 | -0.61 | -4.50 | 12.983 | 13.5699 | 12.64 | 198434 |
| 1731622800 | 13.57 | 0.02 | 0.15 | 13.645 | 13.65 | 13.53 | 66077 |
| 1731536760 | 13.55 | -1.82 | -11.84 | 13.18 | 13.65 | 13.18 | 49199 |
| 1731450480 | 15.37 | -1.35 | -8.07 | 16.05 | 16.399999 | 15.37 | 35363 |
| 1731363600 | 16.719999 | -0.63 | -3.63 | 17.33 | 17.33 | 16.64 | 17781 |
| 1731104400 | 17.35 | -0.06 | -0.34 | 18.07 | 18.07 | 16.739999 | 12590 |
| 1731018540 | 17.41 | 0.24 | 1.40 | 17.86 | 17.86 | 16.739999 | 16632 |
| 1730931600 | 17.17 | -0.13 | -0.75 | 17.1175 | 17.37 | 16.7872 | 37359 |
| 1730845680 | 17.3 | 0.09 | 0.52 | 17.066 | 17.82 | 16.7 | 19989 |
| 1730759160 | 17.21 | 0.04 | 0.23 | 17.28 | 17.84 | 16.73 | 30629 |
| 1730496420 | 17.17 | -0.07 | -0.41 | 17.11 | 17.75 | 16.48 | 16464 |
| 1730409780 | 17.24 | -0.2 | -1.15 | 17.485 | 18.11 | 16.88 | 23532 |
| 1730323500 | 17.44 | 0.09 | 0.52 | 16.88 | 17.55 | 16.88 | 37253 |
| 1730237280 | 17.35 | 0.04 | 0.23 | 17.32 | 17.94 | 17.32 | 15505 |
| 1730150880 | 17.31 | 0.29 | 1.70 | 17.255 | 17.32 | 17.22 | 18386 |
| 1729891500 | 17.02 | -0.12 | -0.70 | 17.155 | 17.2 | 17.02 | 12037 |
| 1729805160 | 17.14 | 0.31 | 1.84 | 17.18 | 17.18 | 17.08 | 27040 |
| 1729718940 | 16.83 | -0.43 | -2.49 | 16.27 | 16.9365 | 16.27 | 27356 |
| 1729632300 | 17.26 | -0.13 | -0.76 | 17.24 | 17.27 | 17.18 | 12288 |
| 1729545600 | 17.392 | -0.26 | -1.46 | 17.51 | 17.51 | 17.37 | 13569 |
| 1729286400 | 17.65 | -0.03 | -0.17 | 17.6585 | 17.7 | 17.62 | 5694 |
| 1729200000 | 17.68 | -0.45 | -2.48 | 17.83 | 17.83 | 17.56 | 35892 |
| 1729113960 | 18.129 | 0.04 | 0.22 | 18.11 | 18.17 | 18.11 | 20096 |
| 1729027680 | 18.09 | -0.95 | -4.99 | 18.35 | 18.35 | 18.035 | 21812 |
| 1728941220 | 19.04 | 0.43 | 2.31 | 19.33 | 19.33 | 18.59 | 13425 |
| 1728681900 | 18.61 | 0.22 | 1.20 | 18.74 | 18.74 | 18.6 | 4783 |
| 1728595560 | 18.39 | -0.27 | -1.45 | 18.3 | 18.397 | 18.27 | 8864 |
| 1728508800 | 18.66 | -0.54 | -2.81 | 18.65 | 18.71 | 18.65 | 2585 |
| 1728422580 | 19.2 | 0.15 | 0.81 | 19.185 | 19.2 | 19.14 | 6940 |
| 1728336000 | 19.045 | -0.11 | -0.55 | 19.115 | 19.1315 | 19.01 | 4622 |
| 1728077220 | 19.15 | -0.01 | -0.05 | 18.975 | 19.155 | 18.975 | 5347 |
| 1727990760 | 19.16 | 0.06 | 0.31 | 19.11 | 19.18 | 19.11 | 3377 |
| 1727904000 | 19.1 | -0.58 | -2.95 | 19.03 | 19.14 | 19.03 | 4475 |
| 1727818140 | 19.68 | -0.01 | -0.05 | 19.82 | 19.83 | 19.6225 | 7001 |
| 1727731380 | 19.69 | 0.35 | 1.78 | 19.84 | 19.84 | 19.6475 | 6213 |
| 1727472000 | 19.345 | -0.37 | -1.85 | 19.53 | 19.53 | 19.3 | 4380 |
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
