Hot Features
プレミアム
Shionogi and Company Ltd (PK) (SGIOY)
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 | 0.48 | 5.79010856454 | 8.29 | 9.02 | 8.29 | 215168 | 8.72535113 | DR |
| 4 | -0.722 | -7.60640539402 | 9.492 | 9.63 | 8.29 | 192829 | 8.92471944 | DR |
| 12 | -1.6301 | -15.6738877511 | 10.4001 | 11.53 | 8.29 | 152526 | 9.45913538 | DR |
| 26 | 0.37 | 4.40476190476 | 8.4 | 12 | 8.29 | 124788 | 9.77024964 | DR |
| 52 | 0.5 | 6.04594921403 | 8.27 | 12 | 7.65 | 109576 | 9.22270752 | DR |
| 156 | -2.21 | -20.1275045537 | 10.98 | 13.67 | 6.53 | 116885 | 9.24560894 | DR |
| 260 | -4.22 | -32.4865280985 | 12.99 | 19.5 | 6.53 | 128168 | 10.8697259 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781645340 | 8.73 | -0.12 | -1.36 | 8.6 | 8.75 | 8.52 | 192021 |
| 1781558940 | 8.85 | 0.2 | 2.31 | 9.02 | 9.02 | 8.82 | 328349 |
| 1781299740 | 8.65 | -0.02 | -0.23 | 8.63 | 8.67 | 8.59 | 154681 |
| 1781213220 | 8.67 | 0.05 | 0.58 | 8.6 | 8.72 | 8.58 | 241159 |
| 1781126940 | 8.6199999 | 0.06 | 0.70 | 8.2899999 | 8.7299 | 8.2899999 | 159630 |
| 1781040540 | 8.56 | -0.35 | -3.93 | 8.98 | 8.98 | 8.5 | 243570 |
| 1780954140 | 8.91 | 0.15 | 1.71 | 8.9 | 8.93 | 8.84 | 322868 |
| 1780694940 | 8.76 | -0.07 | -0.79 | 8.9101 | 8.96 | 8.76 | 168124 |
| 1780608540 | 8.83 | 0.06 | 0.68 | 8.88 | 8.93 | 8.7899999 | 212070 |
| 1780522140 | 8.77 | -0.07 | -0.79 | 8.81 | 8.81 | 8.73 | 192398 |
| 1780435740 | 8.84 | -0.05 | -0.56 | 8.84 | 8.85 | 8.7899999 | 233485 |
| 1780349340 | 8.89 | -0.45 | -4.82 | 8.84 | 9 | 8.84 | 289807 |
| 1780090080 | 9.34 | -0.1 | -1.06 | 9.3399 | 9.35 | 9.0501 | 130572 |
| 1780003320 | 9.44 | 0.01 | 0.11 | 9.26 | 9.46 | 9.11 | 170283 |
| 1779917340 | 9.43 | 0.1 | 1.07 | 9.472 | 9.51 | 9.43 | 172753 |
| 1779830940 | 9.33 | 0.11 | 1.19 | 9.32 | 9.3699999 | 9.22 | 158930 |
| 1779484920 | 9.22 | -0.07 | -0.75 | 9.06 | 9.26 | 8.75 | 123354 |
| 1779398880 | 9.2899999 | -0.32 | -3.33 | 9.19 | 9.3425 | 9.11 | 96623 |
| 1779312300 | 9.61 | 0.16 | 1.69 | 9.492 | 9.63 | 9.32 | 73080 |
| 1779225660 | 9.45 | -0.17 | -1.77 | 9.46 | 9.525 | 9.43 | 131204 |
| 1779139740 | 9.6199999 | -0.08 | -0.82 | 9.7 | 9.7 | 9.56 | 244343 |
| 1778880000 | 9.7 | 0.03 | 0.31 | 9.452 | 9.7 | 9.452 | 129320 |
| 1778793900 | 9.67 | 0.32 | 3.42 | 9.615 | 9.76 | 9.5 | 155622 |
| 1778707380 | 9.35 | 0.56 | 6.37 | 9.34 | 9.42 | 9.22 | 250389 |
| 1778621340 | 8.7899999 | -1.38 | -13.57 | 9.7776 | 9.7776 | 8.3 | 1025036 |
| 1778534940 | 10.17 | 0.02 | 0.20 | 10.18 | 10.27 | 10.16 | 221720 |
| 1778275200 | 10.15 | 0.22 | 2.16 | 10.115 | 10.16 | 10.09 | 140833 |
| 1778188800 | 9.935 | -0.17 | -1.63 | 10.06 | 10.06 | 9.91 | 141684 |
| 1778102520 | 10.1 | 0.26 | 2.64 | 10.05 | 10.142 | 9.97 | 117746 |
| 1778016000 | 9.84 | -0.04 | -0.40 | 9.8 | 9.95 | 9.8 | 62342 |
| 1777930140 | 9.88 | 0.02 | 0.20 | 9.7901 | 9.92 | 9.7899999 | 132336 |
| 1777671000 | 9.86 | -0.21 | -2.09 | 9.89 | 9.9699 | 9.85 | 102673 |
| 1777584540 | 10.07 | 0.29 | 2.97 | 10.065 | 10.09 | 9.99 | 151077 |
| 1777498140 | 9.78 | -0.09 | -0.91 | 9.78 | 9.82 | 9.73 | 94475 |
| 1777411800 | 9.8699999 | -0.02 | -0.20 | 9.57 | 9.92 | 9.57 | 136468 |
| 1777325400 | 9.89 | 0.17 | 1.75 | 9.7975 | 9.89 | 9.6384 | 148293 |
| 1777065780 | 9.72 | 0.06 | 0.62 | 9.9 | 9.9 | 9.65 | 133597 |
| 1776979740 | 9.66 | 0.02 | 0.21 | 9.68 | 9.71 | 9.586 | 171179 |
| 1776893280 | 9.64 | -0.08 | -0.82 | 9.68 | 9.68 | 9.5901 | 93639 |
| 1776806940 | 9.72 | -0.39 | -3.84 | 9.7899 | 9.98 | 9.68 | 101778 |
| 1776720540 | 10.108 | -0.08 | -0.80 | 10.105 | 10.12 | 10.08 | 86925 |
| 1776460800 | 10.19 | -0.06 | -0.59 | 10.25 | 10.34 | 10.19 | 78518 |
| 1776374940 | 10.25 | -0.15 | -1.44 | 10.26 | 10.3318 | 10.21 | 49208 |
| 1776288360 | 10.4 | -0.12 | -1.14 | 9.97 | 10.5 | 9.97 | 53298 |
| 1776202140 | 10.52 | -0.14 | -1.31 | 10.465 | 10.54 | 10.465 | 133169 |
| 1776115740 | 10.66 | 0.04 | 0.38 | 10.545 | 10.66 | 10.54 | 62526 |
| 1775856000 | 10.62 | -0.32 | -2.93 | 10.62 | 10.67 | 10.57 | 35063 |
| 1775770140 | 10.94 | -0.38 | -3.36 | 10.91 | 10.99 | 10.8308 | 65029 |
| 1775683500 | 11.32 | 0 | 0.00 | 11.5 | 11.5 | 11.29 | 82638 |
| 1775596800 | 11.32 | 0.14 | 1.25 | 11.245 | 11.33 | 11.14 | 73776 |
| 1775510940 | 11.18 | 0.03 | 0.27 | 11.17 | 11.21 | 11.16 | 58904 |
| 1775164920 | 11.15 | -0.26 | -2.28 | 10.98 | 11.53 | 10.98 | 58520 |
| 1775078400 | 11.41 | 0.32 | 2.89 | 11.4025 | 11.4844 | 11.37 | 57765 |
| 1774992540 | 11.09 | 0.22 | 2.01 | 10.6 | 11.1999 | 10.6 | 77701 |
| 1774906080 | 10.872 | 0.2 | 1.89 | 10.985 | 11.06 | 10.85 | 58025 |
| 1774646940 | 10.67 | 0.02 | 0.19 | 10.47 | 10.82 | 10.47 | 58684 |
| 1774560480 | 10.65 | -0.1 | -0.93 | 11.26 | 11.26 | 10.65 | 121518 |
| 1774473900 | 10.75 | 0.29 | 2.74 | 10.4001 | 11.24 | 10.4001 | 85742 |
| 1774387560 | 10.4637 | 0.03 | 0.32 | 10.45 | 10.51 | 10.41 | 66947 |
| 1774300800 | 10.43 | 0.14 | 1.31 | 10.45 | 10.48 | 10.32 | 96910 |
| 1774041960 | 10.295 | -0.3 | -2.83 | 10.9 | 10.9 | 10.12 | 63635 |
| 1773955740 | 10.595 | -0.18 | -1.62 | 10.99 | 10.99 | 10.47 | 57632 |
| 1773869340 | 10.77 | -0.18 | -1.64 | 11 | 11 | 10.77 | 57761 |
| 1773782700 | 10.95 | 0.15 | 1.39 | 10.94 | 11 | 10.93 | 78142 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
