Hot Features
プレミアム
Nippon Yusen Kabushiki Kaisha (PK) (NPNYY)
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 | 0.57 | 8.21325648415 | 6.94 | 7.55 | 6.82 | 19294 | 7.29639248 | DR |
| 4 | 0.185 | 2.52559726962 | 7.325 | 7.55 | 6.4 | 22894 | 6.98234504 | DR |
| 12 | 1.26 | 20.16 | 6.25 | 7.55 | 5.4 | 27833 | 6.4693426 | DR |
| 26 | 1.95 | 35.071942446 | 5.56 | 7.55 | 5.02 | 33757 | 6.02004169 | DR |
| 52 | 1.83 | 32.2183098592 | 5.68 | 7.55 | 4.56 | 38795 | 5.83375936 | DR |
| 156 | -11.58 | -60.6600314301 | 19.09 | 21.6799 | 3.16 | 58121 | 8.25111214 | DR |
| 260 | 4.01 | 114.571428571 | 3.5 | 21.6799 | 1.95 | 38604 | 8.22288257 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727386200 | 7.51 | 0.2 | 2.74 | 7.43 | 7.55 | 7.43 | 23418 |
| 1727299200 | 7.31 | 0.05 | 0.69 | 7.2875 | 7.33 | 7.257 | 29500 |
| 1727212800 | 7.26 | 0.11 | 1.54 | 7.249 | 7.26 | 7.21 | 14821 |
| 1727126940 | 7.15 | 0.05 | 0.70 | 6.98 | 7.15 | 6.82 | 15557 |
| 1726867200 | 7.1 | -0.1 | -1.39 | 6.94 | 7.1 | 6.82 | 13172 |
| 1726781220 | 7.2 | 0.36 | 5.26 | 7.15 | 7.21 | 7.145 | 20018 |
| 1726694460 | 6.84 | -0.1 | -1.44 | 6.85 | 6.876 | 6.79 | 24760 |
| 1726608240 | 6.94 | 0.23 | 3.43 | 6.85 | 7.25 | 6.85 | 62740 |
| 1726521720 | 6.71 | 0.02 | 0.23 | 6.7905 | 6.85 | 6.69 | 26068 |
| 1726262940 | 6.6945 | 0.07 | 1.05 | 6.73 | 6.78 | 6.6945 | 8565 |
| 1726176540 | 6.625 | 0.07 | 1.13 | 6.53 | 6.7799 | 6.5201 | 10708 |
| 1726090140 | 6.551 | -0.16 | -2.37 | 6.5 | 6.65 | 6.4 | 14991 |
| 1726003500 | 6.71 | 0.1 | 1.51 | 6.71 | 6.71 | 6.4922 | 32437 |
| 1725917160 | 6.61 | -0.14 | -2.00 | 6.74 | 6.85 | 6.61 | 14525 |
| 1725658020 | 6.745 | -0.16 | -2.25 | 6.77 | 6.8499 | 6.66 | 12710 |
| 1725571440 | 6.9 | 0.05 | 0.73 | 6.85 | 6.9 | 6.78 | 24366 |
| 1725485040 | 6.85 | -0.05 | -0.72 | 6.95 | 6.95 | 6.85 | 32655 |
| 1725398880 | 6.9 | -0.48 | -6.50 | 6.98 | 7.05 | 6.9 | 13515 |
| 1725053340 | 7.38 | 0.16 | 2.22 | 7.325 | 7.38 | 7.25 | 40453 |
| 1724966400 | 7.22 | 0.2 | 2.85 | 7.26 | 7.38 | 7.18 | 16814 |
| 1724880360 | 7.02 | -0.07 | -0.99 | 7.38 | 7.38 | 7.02 | 25705 |
| 1724794080 | 7.09 | -0.16 | -2.21 | 6.75 | 7.24 | 6.75 | 7949 |
| 1724707740 | 7.25 | 0.15 | 2.11 | 7.15 | 7.28 | 7.0201 | 16028 |
| 1724448480 | 7.1 | 0.12 | 1.72 | 7.1 | 7.22 | 7.09 | 10210 |
| 1724362140 | 6.98 | -0.17 | -2.38 | 7.165 | 7.28 | 6.98 | 23098 |
| 1724275380 | 7.15 | 0.24 | 3.47 | 7.22 | 7.22 | 7 | 26133 |
| 1724188800 | 6.91 | -0.11 | -1.57 | 6.86 | 7.3499 | 6.86 | 11213 |
| 1724102880 | 7.02 | 0.17 | 2.48 | 6.698 | 7.13 | 6.698 | 29244 |
| 1723843740 | 6.85 | 0.08 | 1.18 | 6.7735 | 6.85 | 6.68 | 9484 |
| 1723756860 | 6.77 | 0.19 | 2.89 | 6.795 | 6.8 | 6.76 | 24478 |
| 1723670820 | 6.58 | 0.11 | 1.70 | 6.5439999 | 6.58 | 6.535 | 12329 |
| 1723584360 | 6.47 | 0.23 | 3.69 | 6.4 | 6.5199999 | 6.4 | 87145 |
| 1723497900 | 6.24 | 0.03 | 0.48 | 5.97 | 6.3999 | 5.97 | 47429 |
| 1723238400 | 6.21 | 0.03 | 0.49 | 6.42 | 6.42 | 6.1625 | 26385 |
| 1723152000 | 6.18 | 0.09 | 1.48 | 6.38 | 6.38 | 6.15 | 50881 |
| 1723065720 | 6.09 | -0.13 | -2.09 | 6.18 | 6.2 | 6.07 | 52031 |
| 1722979800 | 6.22 | 0.21 | 3.56 | 6.1763 | 6.2299 | 6.1636 | 92864 |
| 1722893340 | 6.0061 | -0.14 | -2.27 | 5.64 | 6.01 | 5.4 | 62694 |
| 1722634140 | 6.1456 | -0.22 | -3.46 | 6.17 | 6.2499 | 6.0439999 | 35469 |
| 1722547620 | 6.3661 | -0.16 | -2.44 | 6.46 | 6.46 | 6.336 | 11317 |
| 1722461340 | 6.525 | 0.33 | 5.24 | 6.45 | 6.53 | 6.45 | 17009 |
| 1722374820 | 6.2 | 0.11 | 1.81 | 6.195 | 6.2 | 6.13 | 26394 |
| 1722288180 | 6.09 | 0.03 | 0.50 | 6.0702999 | 6.11 | 6.0701 | 32577 |
| 1722029100 | 6.0599999 | -0.07 | -1.14 | 6.11 | 6.18 | 6.04 | 26203 |
| 1721942400 | 6.13 | 0.07 | 1.16 | 6.1 | 6.2 | 6.03 | 27252 |
| 1721856480 | 6.0599999 | -0.13 | -2.10 | 6.13 | 6.18 | 6.0599999 | 25460 |
| 1721770140 | 6.19 | 0.13 | 2.15 | 6.245 | 6.3099999 | 6.17 | 44677 |
| 1721683740 | 6.0599999 | 0.23 | 3.95 | 6.09 | 6.25 | 5.95 | 40521 |
| 1721424180 | 5.83 | -0.05 | -0.85 | 5.838 | 5.87 | 5.79 | 8290 |
| 1721337960 | 5.88 | -0.06 | -1.01 | 5.958 | 6.01 | 5.88 | 57027 |
| 1721251320 | 5.94 | -0.02 | -0.34 | 5.99 | 6 | 5.91 | 14901 |
| 1721164920 | 5.96 | 0.04 | 0.68 | 6.01 | 6.0199999 | 5.9 | 25392 |
| 1721078940 | 5.92 | -0.02 | -0.34 | 5.945 | 5.99 | 5.86 | 26981 |
| 1720819200 | 5.94 | -0.08 | -1.33 | 5.63 | 6.09 | 5.63 | 8512 |
| 1720733280 | 6.0199999 | -0.02 | -0.25 | 6.0199999 | 6.04 | 6 | 26657 |
| 1720646880 | 6.035 | 0.04 | 0.75 | 5.75 | 6.17 | 5.75 | 60183 |
| 1720560540 | 5.99 | -0.14 | -2.28 | 5.99 | 5.99 | 5.79 | 34734 |
| 1720473600 | 6.13 | -0.02 | -0.33 | 6.18 | 6.18 | 5.75 | 11832 |
| 1720214640 | 6.15 | -0.13 | -2.07 | 6.25 | 6.37 | 6.13 | 17960 |
| 1720041000 | 6.28 | 0.08 | 1.29 | 6.2699999 | 6.32 | 6.26 | 16500 |
| 1719955740 | 6.2 | 0.2 | 3.33 | 6.36 | 6.36 | 6.1701 | 57951 |
| 1719868980 | 6 | 0.1 | 1.62 | 5.88 | 6.09 | 5.88 | 30881 |
| 1719610020 | 5.9044 | 0.11 | 1.94 | 5.95 | 5.95 | 5.86 | 23676 |
| 1719523200 | 5.7922 | 0.05 | 0.91 | 5.93 | 5.93 | 5.74 | 16988 |
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
