Hot Features
プレミアム
Rakuten Group Inc (PK) (RKUNY)
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 | 0.19 | 3.22033898305 | 5.9 | 6.09 | 5.81 | 20214 | 5.96504898 | DR |
| 4 | 0.64 | 11.7431192661 | 5.45 | 6.09 | 5.16 | 25411 | 5.69891067 | DR |
| 12 | 0.14 | 2.35294117647 | 5.95 | 6.65 | 5.16 | 25696 | 5.89426968 | DR |
| 26 | 0.39 | 6.84210526316 | 5.7 | 7.27 | 4.65 | 32989 | 6.16542984 | DR |
| 52 | 1.655 | 37.3167981962 | 4.435 | 7.27 | 4.13 | 27487 | 5.7680204 | DR |
| 156 | -2.41 | -28.3529411765 | 8.5 | 8.89 | 3.22 | 51489 | 5.04464203 | DR |
| 260 | -1.91 | -23.875 | 8 | 14.87 | 3.22 | 48897 | 6.8834905 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737757440 | 6.01 | 0.12 | 2.04 | 6 | 6.05 | 5.83 | 27576 |
| 1737671220 | 5.89 | -0.09 | -1.42 | 5.92 | 6 | 5.86 | 10881 |
| 1737584640 | 5.975 | 0.03 | 0.59 | 5.94 | 6.0199999 | 5.94 | 18259 |
| 1737498540 | 5.94 | 0.12 | 2.06 | 5.9 | 5.95 | 5.8099999 | 24139 |
| 1737152880 | 5.82 | 0.05 | 0.87 | 5.75 | 5.85 | 5.75 | 8668 |
| 1737066420 | 5.7699999 | 0 | 0.09 | 5.8495 | 5.885 | 5.7699999 | 27323 |
| 1736979720 | 5.765 | 0.04 | 0.79 | 5.75 | 5.78 | 5.55 | 17344 |
| 1736893380 | 5.72 | 0 | 0.00 | 5.75 | 5.76 | 5.72 | 39484 |
| 1736806800 | 5.72 | -0.07 | -1.21 | 6.0199999 | 6.0199999 | 5.7 | 24893 |
| 1736547720 | 5.79 | -0.06 | -1.03 | 5.91 | 5.91 | 5.678 | 27767 |
| 1736375340 | 5.85 | 0.4 | 7.44 | 5.8101 | 5.89 | 5.8101 | 62862 |
| 1736288940 | 5.445 | -0.04 | -0.64 | 5.5 | 5.5 | 5.43 | 24221 |
| 1736202360 | 5.48 | 0.07 | 1.20 | 5.498 | 5.51 | 5.46 | 43093 |
| 1735942980 | 5.415 | 0.04 | 0.84 | 5.32 | 5.4465 | 5.32 | 16540 |
| 1735856700 | 5.37 | -0.01 | -0.19 | 5.16 | 5.41 | 5.16 | 29426 |
| 1735683960 | 5.38 | -0.02 | -0.37 | 5.4424 | 5.45 | 5.35 | 13066 |
| 1735597740 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.36 | 16449 |
| 1735338000 | 5.45 | 0.06 | 1.04 | 5.55 | 5.55 | 5.41 | 99770 |
| 1735252020 | 5.394 | -0.26 | -4.63 | 5.5 | 5.5 | 5.35 | 33851 |
| 1735078200 | 5.656 | -0.11 | -1.98 | 5.655 | 5.7 | 5.6325 | 7681 |
| 1734992400 | 5.7699999 | -0.15 | -2.53 | 5.78 | 5.805 | 5.71 | 44809 |
| 1734733200 | 5.92 | 0.05 | 0.85 | 5.83 | 5.988 | 5.83 | 25344 |
| 1734646800 | 5.87 | -0.41 | -6.53 | 6.05 | 6.05 | 5.854 | 25365 |
| 1734560940 | 6.28 | -0.19 | -2.94 | 6.475 | 6.5 | 6.28 | 35185 |
| 1734474360 | 6.47 | 0.07 | 1.09 | 6.42 | 6.49 | 6.3949999 | 41356 |
| 1734388140 | 6.4 | 0.01 | 0.16 | 6.17 | 6.42 | 6.17 | 37272 |
| 1734128940 | 6.39 | 0.08 | 1.27 | 6.425 | 6.425 | 6.355 | 27937 |
| 1734042480 | 6.3099999 | 0.12 | 1.94 | 6.32 | 6.344 | 6.265 | 21993 |
| 1733955900 | 6.19 | 0.15 | 2.40 | 6.21 | 6.22 | 6.04 | 29923 |
| 1733869200 | 6.045 | 0 | 0.08 | 5.93 | 6.12 | 5.93 | 7730 |
| 1733782800 | 6.04 | 0.15 | 2.53 | 6.1 | 6.1 | 6.04 | 39585 |
| 1733523600 | 5.891 | 0.37 | 6.64 | 5.84 | 5.94 | 5.83 | 53911 |
| 1733437500 | 5.524 | -0.06 | -1.00 | 5.515 | 5.54 | 5.5 | 14879 |
| 1733350980 | 5.58 | -0.05 | -0.89 | 5.54 | 5.58 | 5.54 | 12779 |
| 1733264700 | 5.63 | -0.03 | -0.53 | 5.69 | 5.69 | 5.615 | 13423 |
| 1733178180 | 5.66 | -0.07 | -1.22 | 5.73 | 5.73 | 5.62 | 21677 |
| 1732918200 | 5.73 | 0.12 | 2.19 | 5.95 | 5.95 | 5.51 | 10959 |
| 1732746540 | 5.607 | 0.02 | 0.30 | 5.58 | 5.64 | 5.58 | 12560 |
| 1732660140 | 5.59 | -0.11 | -1.90 | 5.545 | 5.59 | 5.545 | 15462 |
| 1732573560 | 5.698 | 0.03 | 0.49 | 5.7 | 5.71 | 5.67 | 27292 |
| 1732314000 | 5.67 | -0.08 | -1.39 | 5.665 | 5.79 | 5.54 | 9195 |
| 1732227900 | 5.75 | 0.18 | 3.23 | 5.745 | 5.775 | 5.745 | 21098 |
| 1732141740 | 5.57 | -0.03 | -0.54 | 5.6 | 5.6 | 5.5599999 | 7531 |
| 1732054800 | 5.6 | -0.11 | -1.93 | 5.62 | 5.63 | 5.6 | 13076 |
| 1731968640 | 5.71 | -0.01 | -0.17 | 5.9 | 5.9 | 5.65 | 15319 |
| 1731709260 | 5.72 | -0.28 | -4.67 | 5.93 | 5.93 | 5.72 | 6703 |
| 1731622800 | 6 | -0.65 | -9.77 | 6.17 | 6.17 | 5.976 | 34120 |
| 1731536760 | 6.65 | 0.61 | 10.06 | 6.2 | 6.65 | 6.2 | 127871 |
| 1731450480 | 6.042 | 0.09 | 1.55 | 6.41 | 6.41 | 5.94 | 2515 |
| 1731363600 | 5.95 | -0.03 | -0.50 | 5.9 | 6 | 5.78 | 16727 |
| 1731104400 | 5.98 | -0.11 | -1.81 | 6 | 6.03 | 5.98 | 21375 |
| 1731018540 | 6.09 | 0.09 | 1.50 | 6.01 | 6.09 | 6.01 | 5799 |
| 1730931600 | 6 | -0.04 | -0.66 | 6.1 | 6.1 | 6 | 6526 |
| 1730845680 | 6.04 | 0.11 | 1.85 | 5.99 | 6.07 | 5.9 | 7443 |
| 1730759160 | 5.93 | 0 | 0.08 | 5.95 | 5.99 | 5.91 | 25247 |
| 1730496420 | 5.925 | -0.04 | -0.59 | 5.9 | 5.95 | 5.9 | 14728 |
| 1730409780 | 5.96 | 0.02 | 0.34 | 5.9 | 5.96 | 5.9 | 18872 |
| 1730323500 | 5.94 | -0.02 | -0.34 | 5.95 | 6 | 5.94 | 3091 |
| 1730237280 | 5.96 | 0.05 | 0.85 | 5.96 | 6 | 5.96 | 6897 |
| 1730150880 | 5.91 | 0.15 | 2.60 | 5.885 | 5.91 | 5.87 | 13367 |
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
