Hot Features
プレミアム
Nomura Research Institute Ltd (PK) (NURAF)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.364 | -1.08111319017 | 33.669 | 37.65 | 33 | 4403 | 36.19396457 | CS |
| 4 | 5.498 | 19.7719998562 | 27.807 | 37.652 | 27.807 | 4142 | 32.7496718 | CS |
| 12 | 6.569 | 24.5698683423 | 26.736 | 37.652 | 26.736 | 12571 | 30.92825997 | CS |
| 26 | 2.836 | 9.30782106403 | 30.469 | 39.15 | 26.736 | 7296 | 31.26127621 | CS |
| 52 | 4.942 | 17.4241088742 | 28.363 | 39.15 | 23.927 | 5434 | 29.75201466 | CS |
| 156 | -3.945 | -10.5906040268 | 37.25 | 39.15 | 21.563347 | 6516 | 28.42394419 | CS |
| 260 | 12.2082 | 57.8675438929 | 21.0968 | 47.9 | 20.5086 | 6228 | 28.45124706 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 33.305 | -1.93 | -5.46 | 33.305 | 36.945 | 33.305 | 4901 |
| 1739485320 | 35.23 | 1.96 | 5.88 | 36.819 | 36.819 | 33 | 3239 |
| 1739398920 | 33.273 | -2.15 | -6.06 | 33.273 | 36.257 | 33.273 | 1670 |
| 1739312940 | 35.42 | -2.23 | -5.92 | 36.68 | 36.68 | 33.32 | 2973 |
| 1739226000 | 37.65 | 2.53 | 7.20 | 37.395 | 37.65 | 33.4 | 10071 |
| 1738967160 | 35.12 | -0.39 | -1.10 | 33.669 | 35.12 | 33.669 | 4062 |
| 1738880400 | 35.51 | 0.2 | 0.57 | 37.652 | 37.652 | 33.827 | 1742 |
| 1738794000 | 35.31 | 0.26 | 0.74 | 33.523 | 35.31 | 33.523 | 2110 |
| 1738708080 | 35.05 | 1.21 | 3.58 | 36.621 | 36.626 | 32.914 | 1560 |
| 1738621740 | 33.84 | -0.08 | -0.24 | 35.902 | 35.902 | 32.148 | 2960 |
| 1738362000 | 33.92 | 0.67 | 2.02 | 34.58 | 34.85 | 32.137 | 4709 |
| 1738276080 | 33.25 | 0.74 | 2.28 | 34.465 | 34.465 | 31.385 | 4640 |
| 1738189740 | 32.509999 | 0.79 | 2.49 | 31.325 | 32.509999 | 31.322 | 1824 |
| 1738103280 | 31.72 | 1.01 | 3.29 | 33.903 | 33.903 | 30.167 | 2190 |
| 1738016820 | 30.71 | 0.59 | 1.96 | 32.119999 | 32.119999 | 28.68 | 3059 |
| 1737757440 | 30.12 | 1.53 | 5.33 | 28.815 | 32.134999 | 28.815 | 2111 |
| 1737671220 | 28.595 | -0.93 | -3.13 | 28.595 | 30.955 | 28.595 | 2882 |
| 1737584640 | 29.52 | -0.63 | -2.09 | 29.275 | 31.875 | 29.275 | 2800 |
| 1737498540 | 30.15 | 1.1 | 3.79 | 28.565 | 32.18 | 28.565 | 21800 |
| 1737152880 | 29.05 | -0.36 | -1.22 | 27.807 | 31.463 | 27.807 | 2301 |
| 1737066420 | 29.41 | 0.59 | 2.05 | 28.355 | 31.195 | 28.355 | 11092 |
| 1736979720 | 28.82 | 0.7 | 2.49 | 27.455 | 30.695 | 27.455 | 6335 |
| 1736893380 | 28.12 | -2.54 | -8.27 | 27.055 | 30.295 | 27.055 | 4575 |
| 1736806800 | 30.655 | -0.09 | -0.29 | 27.495 | 30.655 | 27.3 | 8151 |
| 1736547720 | 30.745 | 1.8 | 6.20 | 27.415 | 31 | 27.415 | 4722 |
| 1736375340 | 28.95 | -0.47 | -1.60 | 27.955 | 28.95 | 27.955 | 1069 |
| 1736288940 | 29.42 | 0 | 0.00 | 28.46 | 31.668 | 28.452 | 4223 |
| 1736202360 | 29.42 | 0.1 | 0.34 | 31.24 | 31.24 | 27.96 | 4591 |
| 1735942980 | 29.32 | -0.19 | -0.64 | 27.792 | 31.328 | 27.79 | 2286 |
| 1735856700 | 29.51 | 0.36 | 1.23 | 31.292 | 31.292 | 27.776 | 2131 |
| 1735683960 | 29.15 | -0.27 | -0.92 | 27.885 | 31.347 | 27.877 | 4976 |
| 1735597740 | 29.421 | -0.32 | -1.07 | 31.422 | 31.422 | 27.3 | 21172 |
| 1735338000 | 29.74 | 0.02 | 0.07 | 31.735 | 31.735 | 28.415 | 5184 |
| 1735252020 | 29.72 | -0.25 | -0.83 | 31.528 | 31.528 | 28.392 | 4760 |
| 1735078200 | 29.97 | -0.08 | -0.27 | 28.415 | 31.735 | 28.415 | 3331 |
| 1734992400 | 30.05 | 0.48 | 1.62 | 31.835 | 31.835 | 28.51 | 3734 |
| 1734733200 | 29.571 | 0.31 | 1.05 | 28.193 | 31.742 | 28.193 | 10306 |
| 1734646800 | 29.265 | -0.39 | -1.30 | 31.858 | 31.858 | 28.147 | 27383 |
| 1734560940 | 29.65 | -0.2 | -0.67 | 28.52 | 32.235 | 28.515 | 4196 |
| 1734474360 | 29.85 | -0.21 | -0.69 | 28.715 | 32.034999 | 28.715 | 8870 |
| 1734388140 | 30.058 | -0.66 | -2.15 | 29.325 | 31.925 | 29.325 | 16920 |
| 1734128940 | 30.72 | -0.44 | -1.41 | 32.671 | 32.671 | 29.115 | 8654 |
| 1734042480 | 31.158 | -0.08 | -0.26 | 33.141 | 33.237 | 31 | 153573 |
| 1733955900 | 31.24 | 0.97 | 3.20 | 29.27 | 32.63 | 29.27 | 245820 |
| 1733869200 | 30.27 | -1.14 | -3.63 | 29.05 | 32.578 | 28.84 | 5974 |
| 1733782800 | 31.41 | 3.01 | 10.60 | 33.411 | 33.411 | 29.565 | 5792 |
| 1733523600 | 28.4 | -0.42 | -1.44 | 32.674999 | 32.674999 | 28.4 | 3520 |
| 1733437500 | 28.815 | -1.61 | -5.28 | 32.134999 | 32.134999 | 28.4 | 3528 |
| 1733350980 | 30.42 | -0.15 | -0.49 | 32.289 | 32.289 | 28.521 | 1538 |
| 1733264700 | 30.57 | -1.91 | -5.88 | 29.605 | 32.445 | 29.605 | 3393 |
| 1733178180 | 32.479999 | 1.66 | 5.39 | 32.479999 | 32.479999 | 29.12 | 3856 |
| 1732918200 | 30.82 | 0.51 | 1.68 | 32.499 | 32.499 | 29.211 | 4191 |
| 1732746540 | 30.31 | 1.2 | 4.12 | 28.603 | 31.827 | 28.603 | 2164 |
| 1732660140 | 29.11 | 0.24 | 0.83 | 27.738 | 30.842 | 27.738 | 3579 |
| 1732573560 | 28.87 | 0.14 | 0.48 | 27.76 | 31.04 | 27.76 | 4146 |
| 1732314000 | 28.731 | 0.02 | 0.07 | 26.736 | 30.224 | 26.736 | 2979 |
| 1732227900 | 28.71 | -0.08 | -0.28 | 28.71 | 28.71 | 28.71 | 905 |
| 1732141740 | 28.792 | -0.08 | -0.27 | 27.591 | 30.719 | 27.591 | 4807 |
| 1732054800 | 28.871 | -0.37 | -1.27 | 30.362 | 30.726 | 27.814 | 7835 |
| 1731968640 | 29.241 | 0.03 | 0.11 | 27.955 | 31.195 | 27.955 | 7816 |
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
