Hot Features
プレミアム
SMC Corporation (PK) (SMCAY)
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 | 0.2599 | 1.33761534938 | 19.4301 | 20.5 | 18.79 | 582218 | 20.06159994 | DR |
| 4 | -1.53 | -7.21017907634 | 21.22 | 22.34 | 18.79 | 433011 | 20.66892257 | DR |
| 12 | -3.87 | -16.4261460102 | 23.56 | 23.56 | 18.79 | 391975 | 21.12427763 | DR |
| 26 | -5.27 | -21.1137820513 | 24.96 | 26.56 | 18.79 | 286466 | 21.61404514 | DR |
| 52 | -6.64 | -25.2183820737 | 26.33 | 31.42 | 18.79 | 190393 | 22.88398913 | DR |
| 156 | -12.53 | -38.8888888889 | 32.22 | 34.61 | 18.52 | 152735 | 23.8867876 | DR |
| 260 | -3.477 | -15.0084171451 | 23.167 | 37.1 | 15.83 | 116309 | 24.72285527 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734733200 | 19.69 | 0.05 | 0.25 | 19.01 | 20.31 | 18.79 | 402176 |
| 1734646800 | 19.64 | -0.12 | -0.61 | 19.46 | 19.945 | 19.46 | 525221 |
| 1734560940 | 19.76 | -0.49 | -2.42 | 20 | 20.4945 | 19.74 | 509577 |
| 1734474360 | 20.25 | -0.12 | -0.59 | 19.59 | 20.31 | 19.59 | 588180 |
| 1734388140 | 20.37 | 0.39 | 1.93 | 19.7 | 20.5 | 19.7 | 942799 |
| 1734128940 | 19.985 | -0.35 | -1.70 | 19.4301 | 20.112 | 19.3 | 345312 |
| 1734042480 | 20.33 | -0.47 | -2.26 | 19.79 | 20.5 | 19.79 | 333336 |
| 1733955900 | 20.8 | 0.26 | 1.27 | 20.48 | 20.82 | 20.48 | 242017 |
| 1733869200 | 20.54 | -0.25 | -1.20 | 20.15 | 21.64 | 20.15 | 1410877 |
| 1733782800 | 20.79 | -0.91 | -4.19 | 21.1 | 21.2539 | 20.79 | 1201824 |
| 1733523600 | 21.7 | 0.69 | 3.28 | 20.85 | 22 | 20.85 | 257612 |
| 1733437500 | 21.01 | -0.57 | -2.64 | 20.76 | 21.57 | 20.76 | 219698 |
| 1733350980 | 21.58 | -0.2 | -0.92 | 21.5001 | 21.795 | 21.46 | 196003 |
| 1733264700 | 21.78 | 0.21 | 0.97 | 21 | 21.87 | 20.96 | 188806 |
| 1733178180 | 21.57 | 0.23 | 1.08 | 21.25 | 22.34 | 21.25 | 248007 |
| 1732918200 | 21.34 | 0.1 | 0.47 | 21.87 | 22 | 20.81 | 130064 |
| 1732746540 | 21.24 | -0.42 | -1.94 | 21.275 | 21.34 | 21.13 | 141731 |
| 1732660140 | 21.66 | -0.16 | -0.73 | 21.8 | 21.8025 | 21.58 | 381982 |
| 1732573560 | 21.82 | 0.2 | 0.93 | 20.97 | 21.95 | 20.97 | 199373 |
| 1732314000 | 21.62 | 0.2 | 0.93 | 21.22 | 21.68 | 21.22 | 163743 |
| 1732227900 | 21.42 | 0.07 | 0.32 | 21.34 | 21.7 | 21.34 | 169417 |
| 1732141740 | 21.352 | -0.16 | -0.73 | 21.11 | 21.4 | 21.11 | 149944 |
| 1732054800 | 21.51 | -0.12 | -0.55 | 21.4 | 21.66 | 21.38 | 205431 |
| 1731968640 | 21.63 | 0.44 | 2.08 | 21.3 | 21.7 | 20.8 | 273928 |
| 1731709260 | 21.19 | 0.05 | 0.24 | 22.29 | 22.29 | 21.19 | 418115 |
| 1731622800 | 21.14 | -0.51 | -2.36 | 20.5 | 21.34 | 20.5 | 184123 |
| 1731536760 | 21.65 | -0.16 | -0.73 | 21.5995 | 21.79 | 21.5995 | 208469 |
| 1731450480 | 21.81 | -0.06 | -0.27 | 22.72 | 22.72 | 21.02 | 167091 |
| 1731363600 | 21.87 | -0.19 | -0.86 | 22 | 22.1995 | 21.7 | 204808 |
| 1731104400 | 22.06 | -0.24 | -1.08 | 22 | 22.12 | 21.93 | 210334 |
| 1731018540 | 22.3 | -0.28 | -1.24 | 21.9 | 22.31 | 21.9 | 204827 |
| 1730931600 | 22.58 | 0.22 | 0.98 | 22.03 | 22.58 | 22.03 | 92182 |
| 1730845680 | 22.36 | 0.8 | 3.71 | 22.99 | 22.99 | 21.9 | 225283 |
| 1730759160 | 21.56 | 0.13 | 0.61 | 21.2501 | 21.7 | 21.2501 | 348959 |
| 1730496420 | 21.43 | 0.01 | 0.05 | 21.62 | 21.625 | 21.3 | 144335 |
| 1730409780 | 21.42 | -0.36 | -1.65 | 21.45 | 21.66 | 21.265 | 395423 |
| 1730323500 | 21.78 | 0.36 | 1.68 | 22.5 | 22.5 | 21.365 | 678599 |
| 1730237280 | 21.42 | 0.28 | 1.32 | 20.76 | 21.45 | 20.76 | 1113756 |
| 1730150880 | 21.14 | 0.14 | 0.67 | 21 | 21.54 | 20.87 | 1147147 |
| 1729891500 | 21 | 0.37 | 1.79 | 20.93 | 21.11 | 20.6937 | 850555 |
| 1729805160 | 20.63 | 0.15 | 0.73 | 20.3025 | 20.657 | 20.3025 | 930754 |
| 1729718940 | 20.48 | -0.57 | -2.71 | 19.63 | 20.87 | 19.63 | 1246089 |
| 1729632300 | 21.05 | -0.53 | -2.46 | 21.6 | 21.6 | 20.07 | 1144990 |
| 1729545600 | 21.58 | 0.11 | 0.51 | 22.0799 | 22.0799 | 21.41 | 1022258 |
| 1729286400 | 21.47 | 0.37 | 1.75 | 20.5401 | 21.85 | 20.54 | 352241 |
| 1729200000 | 21.1 | -0.03 | -0.14 | 21.63 | 21.63 | 20.1 | 891352 |
| 1729113960 | 21.13 | -0.29 | -1.35 | 21.475 | 21.475 | 21.01 | 191695 |
| 1729027680 | 21.42 | -0.8 | -3.60 | 21.26 | 22.13 | 21.25 | 118465 |
| 1728941220 | 22.22 | 0.14 | 0.63 | 22.32 | 22.658 | 21.94 | 139111 |
| 1728681900 | 22.08 | -0.27 | -1.21 | 21.03 | 22.3385 | 21.03 | 155562 |
| 1728595560 | 22.35 | 0.09 | 0.40 | 23.06 | 23.06 | 22.1 | 145195 |
| 1728508800 | 22.26 | 0.12 | 0.54 | 22.495 | 22.529 | 22.22 | 94359 |
| 1728422580 | 22.14 | -0.29 | -1.29 | 21.62 | 22.4525 | 21.62 | 94189 |
| 1728336000 | 22.43 | -0.52 | -2.27 | 22.71 | 22.71 | 22.33 | 238413 |
| 1728077220 | 22.95 | 0.99 | 4.51 | 22.75 | 22.96 | 22.7 | 175698 |
| 1727990760 | 21.96 | -0.32 | -1.44 | 21.91 | 22.1 | 21.91 | 103798 |
| 1727904000 | 22.28 | 0.1 | 0.45 | 22.16 | 22.34 | 22.08 | 96395 |
| 1727818140 | 22.18 | -0.22 | -0.98 | 22.16 | 22.97 | 21.98 | 116137 |
| 1727731380 | 22.4 | 0.18 | 0.81 | 23.2 | 23.2 | 22.25 | 134628 |
| 1727472000 | 22.22 | -0.45 | -1.99 | 23.56 | 23.56 | 22.21 | 115281 |
| 1727386200 | 22.67 | 0.67 | 3.05 | 22.3775 | 22.72 | 22.21 | 186180 |
| 1727299200 | 22 | 0.7 | 3.29 | 21.66 | 22.15 | 21.66 | 69840 |
| 1727212800 | 21.3 | 0.02 | 0.09 | 21.11 | 21.3 | 21.07 | 82320 |
| 1727126940 | 21.28 | 0.01 | 0.05 | 21.37 | 21.442 | 21.28 | 118966 |
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
