Hot Features
プレミアム
Nippon Telegraph and Telephone Corporation (PK) (NTTYY)
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 | 0.17 | 0.710405348934 | 23.93 | 24.95 | 23.13 | 147868 | 23.96498608 | DR |
| 4 | -0.9501 | -3.79279923034 | 25.0501 | 25.82 | 22.88 | 147536 | 24.40943954 | DR |
| 12 | -0.68 | -2.74414850686 | 24.78 | 28.38 | 22.88 | 114427 | 25.18591668 | DR |
| 26 | -1.83 | -7.05746239877 | 25.93 | 28.73 | 22.25 | 223662 | 24.73823862 | DR |
| 52 | -5.1925 | -17.7263804728 | 29.2925 | 32.45 | 22.25 | 179863 | 26.31854467 | DR |
| 156 | -5 | -17.1821305842 | 29.1 | 32.45 | 22.25 | 172364 | 27.7833934 | DR |
| 260 | -25.6 | -51.509054326 | 49.7 | 52.19 | 20.31 | 164126 | 26.71388526 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730496420 | 24.1 | 0 | 0.00 | 23.67 | 24.7555 | 23.67 | 146332 |
| 1730409780 | 24.1 | 0.15 | 0.63 | 24.95 | 24.95 | 23.13 | 112990 |
| 1730323500 | 23.95 | -0.07 | -0.29 | 23.1701 | 24.1 | 23.1701 | 119304 |
| 1730237280 | 24.02 | 0.09 | 0.38 | 24.016 | 24.07 | 23.95 | 175026 |
| 1730150880 | 23.9301 | 0.12 | 0.50 | 23.945 | 24.05 | 23.88 | 236153 |
| 1729891500 | 23.81 | -0.1 | -0.42 | 23.93 | 23.9699 | 23.8 | 95865 |
| 1729805160 | 23.91 | 0.14 | 0.59 | 23.7 | 24 | 23.7 | 117677 |
| 1729718940 | 23.77 | -0.29 | -1.21 | 23.03 | 23.78 | 22.88 | 97032 |
| 1729632300 | 24.06 | -0.06 | -0.25 | 24 | 24.09 | 23.72 | 283488 |
| 1729545600 | 24.12 | -0.56 | -2.25 | 24.1 | 24.34 | 24.09 | 178110 |
| 1729286400 | 24.676 | -0.05 | -0.22 | 24.66 | 24.71 | 24.53 | 99350 |
| 1729200000 | 24.73 | 0 | 0.00 | 24 | 24.8 | 24 | 200207 |
| 1729113960 | 24.73 | 0.24 | 0.98 | 24.825 | 24.84 | 24.69 | 286565 |
| 1729027680 | 24.49 | -0.22 | -0.89 | 23.72 | 24.63 | 23.72 | 148786 |
| 1728941220 | 24.71 | -0.1 | -0.40 | 24.73 | 24.75 | 24.64 | 155282 |
| 1728681900 | 24.81 | -0.24 | -0.96 | 25.82 | 25.82 | 24.52 | 182999 |
| 1728595560 | 25.05 | 0.08 | 0.32 | 25.03 | 25.1299 | 24.77 | 93683 |
| 1728508800 | 24.97 | -0.04 | -0.16 | 24.945 | 25.0065 | 24.92 | 105203 |
| 1728422580 | 25.01 | -0.04 | -0.16 | 24.09 | 25.36 | 24.09 | 100588 |
| 1728336000 | 25.05 | -0.04 | -0.16 | 24.75 | 25.16 | 24.75 | 109216 |
| 1728077220 | 25.09 | -0.15 | -0.57 | 25.0501 | 25.53 | 24.9901 | 53192 |
| 1727990760 | 25.235 | -0.05 | -0.18 | 24.27 | 25.29 | 24.27 | 47110 |
| 1727904000 | 25.28 | -0.17 | -0.67 | 25.43 | 25.43 | 25.21 | 110399 |
| 1727818140 | 25.45 | -0.13 | -0.51 | 24.64 | 25.75 | 24.64 | 79919 |
| 1727731380 | 25.58 | -0.11 | -0.43 | 25.75 | 25.755 | 25.5301 | 97525 |
| 1727472000 | 25.69 | -0.38 | -1.46 | 26.22 | 26.22 | 24.85 | 39686 |
| 1727386200 | 26.07 | 0.39 | 1.52 | 27.15 | 27.15 | 25.93 | 251424 |
| 1727299200 | 25.68 | -0.44 | -1.68 | 26.1 | 26.1 | 25.57 | 40220 |
| 1727212800 | 26.12 | -0.05 | -0.19 | 25.75 | 26.12 | 25.75 | 49572 |
| 1727126940 | 26.17 | 0 | 0.00 | 26.81 | 26.81 | 26.11 | 35342 |
| 1726867200 | 26.17 | -0.21 | -0.80 | 26.95 | 26.95 | 25.96 | 57959 |
| 1726781220 | 26.38 | 0.24 | 0.92 | 26.4 | 26.4 | 26.16 | 36835 |
| 1726694460 | 26.14 | 0 | 0.00 | 27.3 | 27.3 | 25.26 | 38243 |
| 1726608240 | 26.14 | -0.3 | -1.13 | 27.42 | 27.42 | 26.09 | 38205 |
| 1726521720 | 26.44 | 0.11 | 0.42 | 25.3001 | 26.54 | 25.3001 | 61066 |
| 1726262940 | 26.33 | -0.09 | -0.34 | 26.06 | 26.45 | 26.06 | 48984 |
| 1726176540 | 26.42 | 0.02 | 0.06 | 26.05 | 26.42 | 26.05 | 46311 |
| 1726090140 | 26.405 | 0.03 | 0.09 | 25.35 | 26.5 | 25.35 | 82575 |
| 1726003500 | 26.38 | -0.65 | -2.40 | 25.95 | 27.23 | 25.95 | 57146 |
| 1725917160 | 27.03 | 0.18 | 0.67 | 27 | 27.05 | 26.9 | 50176 |
| 1725658020 | 26.85 | -0.54 | -1.97 | 26.18 | 27.5 | 26.18 | 74419 |
| 1725571440 | 27.39 | 0.58 | 2.16 | 27.18 | 27.4 | 27.06 | 58705 |
| 1725485040 | 26.81 | -0.04 | -0.15 | 26.33 | 26.99 | 26.33 | 55904 |
| 1725398880 | 26.85 | 0.12 | 0.44 | 26.55 | 27.24 | 26.55 | 71713 |
| 1725053340 | 26.733 | -0.4 | -1.47 | 27.2 | 27.2 | 26.67 | 50557 |
| 1724966400 | 27.131 | 0.45 | 1.69 | 28.38 | 28.38 | 27.01 | 40226 |
| 1724880360 | 26.68 | -0.23 | -0.85 | 26.8599 | 26.86 | 26.632 | 43688 |
| 1724794080 | 26.91 | 0.55 | 2.09 | 27.68 | 27.68 | 26.86 | 53925 |
| 1724707740 | 26.36 | -0.06 | -0.23 | 25.4 | 26.48 | 25.4 | 41239 |
| 1724448480 | 26.42 | 0.38 | 1.46 | 26.604 | 26.604 | 25.98 | 32800 |
| 1724362140 | 26.04 | -0.08 | -0.31 | 26.85 | 26.85 | 26 | 349744 |
| 1724275380 | 26.12 | 0.11 | 0.42 | 26.01 | 26.22 | 24.99 | 69975 |
| 1724188800 | 26.01 | -0.07 | -0.27 | 26.08 | 26.08 | 25.9607 | 185600 |
| 1724102880 | 26.08 | 0.64 | 2.52 | 25.17 | 26.13 | 25.17 | 137745 |
| 1723843740 | 25.44 | 0.06 | 0.24 | 25.55 | 25.73 | 25.3501 | 53326 |
| 1723756860 | 25.38 | 0.27 | 1.08 | 25.77 | 25.77 | 25.2445 | 97427 |
| 1723670820 | 25.11 | -0.2 | -0.79 | 25.02 | 25.11 | 25 | 55315 |
| 1723584360 | 25.31 | 0.39 | 1.57 | 25.234 | 25.49 | 25.02 | 83051 |
| 1723497900 | 24.92 | 0.04 | 0.16 | 25.85 | 25.85 | 24.34 | 88019 |
| 1723238400 | 24.88 | -0.1 | -0.40 | 24.78 | 25.01 | 24.77 | 888396 |
| 1723152000 | 24.98 | -0.24 | -0.95 | 25.26 | 25.26 | 24.72 | 161691 |
| 1723065720 | 25.22 | -0.06 | -0.24 | 25.735 | 26.45 | 25.02 | 259534 |
| 1722979800 | 25.28 | -0.88 | -3.36 | 25.3047 | 26.05 | 25.0325 | 174715 |
| 1722893340 | 26.16 | 0.61 | 2.39 | 24.15 | 26.27 | 24.15 | 100369 |
| 1722634140 | 25.55 | -0.02 | -0.08 | 26.59 | 26.59 | 24.97 | 81568 |
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
