Hot Features
プレミアム
Nihon Kohden (PK) (NHNKY)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.23 | 2.60770975057 | 8.82 | 9.13 | 8.6575 | 11809 | 8.90716624 | DR |
| 4 | 0.25 | 2.84090909091 | 8.8 | 9.13 | 8.1225 | 30588 | 8.59968746 | DR |
| 12 | -0.52 | -5.43364681296 | 9.57 | 10.24 | 8.1225 | 27654 | 9.1911448 | DR |
| 26 | -1.89 | -17.2760511883 | 10.94 | 13.61 | 8.1225 | 26331 | 9.75903116 | DR |
| 52 | -2.44 | -21.2358572672 | 11.49 | 14.21 | 8.1225 | 20903 | 10.20294313 | DR |
| 156 | -3.685 | -28.936003141 | 12.735 | 20 | 8.1225 | 11359 | 11.39592684 | DR |
| 260 | -5.77 | -38.9338731444 | 14.82 | 20 | 8.1225 | 8509 | 11.51027458 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 9.05 | 0.35 | 4.02 | 9.095 | 9.13 | 8.9719 | 25423 |
| 1782941280 | 8.7 | -0.07 | -0.80 | 8.75 | 8.75 | 8.7 | 7199 |
| 1782854880 | 8.77 | 0.01 | 0.17 | 8.76 | 8.77 | 8.7508 | 5572 |
| 1782768300 | 8.755 | -0.07 | -0.82 | 8.82 | 8.89 | 8.6575 | 9040 |
| 1782509280 | 8.8275 | 0.12 | 1.35 | 8.6649999 | 8.8275 | 8.6649999 | 14681 |
| 1782422460 | 8.71 | 0.16 | 1.87 | 8.5805 | 8.71 | 8.485 | 12944 |
| 1782336000 | 8.55 | -0.12 | -1.38 | 8.555 | 8.64 | 8.46 | 10426 |
| 1782250140 | 8.67 | 0.13 | 1.52 | 8.669 | 8.6862999 | 8.6199999 | 77126 |
| 1782163500 | 8.5399999 | -0.03 | -0.35 | 8.59 | 8.59 | 8.5399999 | 96993 |
| 1781818140 | 8.57 | 0.05 | 0.54 | 8.565 | 8.5875 | 8.55 | 8046 |
| 1781731740 | 8.5239999 | 0.08 | 0.97 | 8.5725 | 8.64 | 8.5239999 | 192854 |
| 1781645340 | 8.4425 | 0.19 | 2.33 | 8.475 | 8.475 | 8.4396 | 6460 |
| 1781558940 | 8.25 | -0.23 | -2.71 | 8.25 | 8.3 | 8.1225 | 11474 |
| 1781299740 | 8.48 | -0.24 | -2.75 | 8.291 | 8.48 | 8.291 | 9278 |
| 1781213220 | 8.72 | 0.16 | 1.81 | 8.6 | 8.72 | 8.55 | 12162 |
| 1781126940 | 8.565 | -0.06 | -0.72 | 8.61 | 8.655 | 8.5 | 28907 |
| 1781040540 | 8.6275 | -0.13 | -1.51 | 8.71 | 8.71 | 8.59 | 10750 |
| 1780954140 | 8.76 | 0.04 | 0.40 | 8.8 | 8.82 | 8.75 | 11245 |
| 1780694940 | 8.725 | -0.1 | -1.08 | 8.8 | 8.8785 | 8.725 | 9641 |
| 1780608540 | 8.82 | -0.01 | -0.11 | 8.85 | 8.8699999 | 8.813 | 15012 |
| 1780522140 | 8.83 | -0.04 | -0.46 | 8.895 | 9.24 | 8.83 | 20393 |
| 1780435740 | 8.8704 | 0.07 | 0.80 | 9.1 | 9.2 | 8.76 | 19060 |
| 1780349340 | 8.8 | -0.2 | -2.22 | 8.74 | 8.81 | 8.74 | 11625 |
| 1780090080 | 9 | -0.16 | -1.75 | 9.01 | 9.03 | 8.9675 | 7835 |
| 1780003320 | 9.16 | 0.08 | 0.88 | 8.875 | 9.19 | 8.875 | 7080 |
| 1779917340 | 9.08 | 0.22 | 2.43 | 9.0725 | 9.0975 | 9.051 | 4923 |
| 1779830940 | 8.865 | -0.62 | -6.51 | 8.8675 | 8.895 | 8.85 | 11391 |
| 1779484920 | 9.4825 | -0.28 | -2.85 | 9.6824999 | 9.6824999 | 9.42 | 9917 |
| 1779398880 | 9.7603 | 0.22 | 2.28 | 9.3875 | 9.7603 | 9.3875 | 4643 |
| 1779312300 | 9.5425 | 0.09 | 0.93 | 9.565 | 9.6775 | 9.5399999 | 7758 |
| 1779225660 | 9.455 | 0.07 | 0.80 | 9.39 | 9.51 | 9.375 | 4545 |
| 1779139740 | 9.38 | 0.08 | 0.84 | 9.414 | 9.44 | 9.35 | 14348 |
| 1778880000 | 9.302 | 0.59 | 6.80 | 9.3125 | 9.3125 | 9.2805 | 13307 |
| 1778793900 | 8.71 | -0.33 | -3.65 | 9.045 | 9.41 | 8.71 | 11331 |
| 1778707380 | 9.0399999 | -0.01 | -0.11 | 8.985 | 9.0399999 | 8.985 | 6154 |
| 1778621340 | 9.05 | -0.22 | -2.37 | 9.0399999 | 9.05 | 9.01 | 12972 |
| 1778534940 | 9.27 | 0.15 | 1.59 | 9.225 | 9.27 | 9.21 | 10663 |
| 1778275200 | 9.125 | 0.12 | 1.28 | 9.14 | 9.14 | 9.1 | 43777 |
| 1778188800 | 9.01 | -0.39 | -4.15 | 9.1 | 9.1 | 8.99 | 28675 |
| 1778102520 | 9.4 | 0.21 | 2.29 | 9.435 | 9.49 | 9.2 | 8388 |
| 1778016000 | 9.19 | 0.06 | 0.63 | 9.1975 | 9.23 | 9.1519999 | 38045 |
| 1777930140 | 9.1324 | -0.07 | -0.73 | 9.23 | 9.25 | 9.0859 | 16641 |
| 1777671000 | 9.2 | -0.14 | -1.46 | 9.1475 | 9.21 | 9.1475 | 34314 |
| 1777584540 | 9.336 | 0.41 | 4.55 | 9.27 | 9.47 | 9.185 | 20201 |
| 1777498140 | 8.93 | -0.17 | -1.89 | 9.1024999 | 9.5 | 8.93 | 13730 |
| 1777411800 | 9.1024 | 0.08 | 0.86 | 9.1649999 | 9.205 | 9.02 | 16063 |
| 1777325400 | 9.025 | -0.24 | -2.54 | 9.33 | 9.33 | 9 | 22922 |
| 1777065780 | 9.26 | 0.08 | 0.87 | 9.135 | 9.365 | 9.135 | 12175 |
| 1776979740 | 9.18 | -0.04 | -0.43 | 9.1175 | 9.41 | 8.99 | 19590 |
| 1776893280 | 9.22 | -0.12 | -1.23 | 9.24 | 9.42 | 9.13 | 6297 |
| 1776806940 | 9.335 | -0.61 | -6.11 | 9.43 | 9.522 | 9.2902 | 52248 |
| 1776720540 | 9.9425 | -0.03 | -0.28 | 9.8074999 | 10.21 | 9.75 | 67671 |
| 1776460800 | 9.97 | 0.01 | 0.10 | 9.81 | 9.97 | 9.7899999 | 11534 |
| 1776374940 | 9.96 | -0.28 | -2.73 | 10.065 | 10.065 | 9.73 | 62830 |
| 1776288360 | 10.24 | 0.53 | 5.46 | 9.88 | 10.24 | 9.76 | 63874 |
| 1776202140 | 9.71 | -0.13 | -1.32 | 9.8925 | 10.05 | 9.71 | 10849 |
| 1776115740 | 9.84 | 0.23 | 2.45 | 9.57 | 9.88 | 9.57 | 273278 |
| 1775856000 | 9.605 | -0.19 | -1.89 | 9.605 | 9.6425 | 9.58 | 17956 |
| 1775770140 | 9.7899999 | -0.09 | -0.91 | 9.675 | 9.8 | 9.65 | 17220 |
| 1775683500 | 9.88 | 0.36 | 3.78 | 9.9 | 9.9 | 9.83 | 5322 |
| 1775596800 | 9.52 | -0.1 | -1.04 | 9.6075 | 9.63 | 9.52 | 18519 |
| 1775510940 | 9.6199999 | 0.15 | 1.58 | 9.59 | 9.6199999 | 9.5675 | 35546 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
