Nippon Paint Holdings Co Ltd (PK) (NPPHY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.31 | 9.71786833856 | 3.19 | 3.5 | 3.19 | 1369 | 3.42495373 | DR |
4 | 0.28 | 8.69565217391 | 3.22 | 3.5 | 3.15 | 2068 | 3.26419093 | DR |
12 | 0.13 | 3.85756676558 | 3.37 | 3.8 | 2.86 | 53876 | 2.96862972 | DR |
26 | 0.06 | 1.74418604651 | 3.44 | 3.95 | 2.86 | 22683 | 2.98114344 | DR |
52 | 0.08 | 2.33918128655 | 3.42 | 3.95 | 2.86 | 18526 | 3.09827691 | DR |
156 | -0.3101 | -8.13889399228 | 3.8101 | 4.714 | 2.86 | 16353 | 3.12408965 | DR |
260 | -0.3101 | -8.13889399228 | 3.8101 | 4.714 | 2.86 | 16353 | 3.12408965 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727386200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 12 |
1727299200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1727212800 | 3.5 | 0.31 | 9.72 | 3.5 | 3.5 | 3.5 | 3100 |
1727126940 | 3.19 | 0.04 | 1.27 | 3.19 | 3.19 | 3.19 | 994 |
1726867620 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
1726781220 | 3.15 | -0.07 | -2.17 | 3.15 | 3.15 | 3.15 | 5495 |
1726694940 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1726608540 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1726522140 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1726262940 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1726176540 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1726090140 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1726003740 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1725917340 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1725658140 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1725571740 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1725485340 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1725398940 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
1725053340 | 3.22 | 0.08 | 2.55 | 3.22 | 3.22 | 3.22 | 738 |
1724966760 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
1724880360 | 3.14 | -0.37 | -10.44 | 3.14 | 3.14 | 3.14 | 546 |
1724794140 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
1724707740 | 3.506 | 0.65 | 22.59 | 3.25 | 3.506 | 3.25 | 1935 |
1724448600 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1724362200 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1724275800 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1724189400 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1724103000 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1723843800 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1723757400 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1723671000 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1723584600 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1723498200 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1723239000 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1723152600 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1723066200 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1722979800 | 2.86 | -0.1 | -3.44 | 2.86 | 2.86 | 2.86 | 0 |
1722892800 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
1722633600 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
1722547200 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
1722460800 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
1722374400 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
1722288000 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
1722028800 | 2.9619 | 0 | 0.00 | 2.9619 | 2.9619 | 2.9619 | 0 |
1721942400 | 2.9619 | 0.1 | 3.56 | 2.9619 | 2.9619 | 2.9619 | 844960 |
1721856480 | 2.86 | -0.57 | -16.62 | 2.86 | 2.86 | 2.86 | 160 |
1721769780 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
1721683380 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
1721424180 | 3.43 | 0.33 | 10.65 | 3.43 | 3.43 | 3.43 | 160 |
1721337960 | 3.1 | -0.04 | -1.27 | 3.1 | 3.1 | 3.1 | 100 |
1721251320 | 3.14 | -0.66 | -17.37 | 3.14 | 3.14 | 3.14 | 1782 |
1721164800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
1721078400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
1720819200 | 3.8 | 0.57 | 17.65 | 3.37 | 3.8 | 3.37 | 952 |
1720733340 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
1720646940 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
1720560540 | 3.23 | -0.05 | -1.52 | 3.23 | 3.23 | 3.23 | 142 |
1720473840 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
1720214640 | 3.2799999 | -0.22 | -6.29 | 3.37 | 3.37 | 3.2799999 | 943 |
1720013400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1719927000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1719840600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1719581400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1719495000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
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