Hot Features
プレミアム
Sumitomo Mitsui Finl (PK) (SMFNF)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | 0.93 | 4.1610738255 | 22.35 | 25.32 | 22.35 | 29670 | 24.96001146 | CS |
| 4 | -1.01 | -4.15808974887 | 24.29 | 25.5 | 22.35 | 8174 | 24.91859368 | CS |
| 12 | 2.18 | 10.3317535545 | 21.1 | 26.95 | 19.6 | 7637 | 23.96328842 | CS |
| 26 | -0.16328614 | -0.69651557817 | 23.44328614 | 26.95 | 17.89950441 | 40066 | 21.6852131 | CS |
| 52 | 7.36236923 | 46.252921282 | 15.91763077 | 26.95 | 15.91763077 | 30445 | 20.39958083 | CS |
| 156 | 10.83231411 | 87.0227141472 | 12.44768589 | 26.95 | 9.03305221 | 21249 | 17.50085153 | CS |
| 260 | 11.65798373 | 100.309476937 | 11.62201627 | 26.95 | 7.07383616 | 16299 | 16.41179654 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 23.28 | -1.87 | -7.44 | 25.32 | 25.32 | 23.28 | 147 |
| 1737066420 | 25.15 | 0.78 | 3.20 | 25.15 | 25.15 | 25.15 | 108351 |
| 1736979780 | 24.37 | 0 | 0.00 | 24.37 | 24.37 | 24.37 | 0 |
| 1736893380 | 24.37 | -0.5 | -2.01 | 23 | 24.37 | 23 | 685 |
| 1736806800 | 24.87 | 2.02 | 8.84 | 22.826 | 24.87 | 22.826 | 83 |
| 1736547720 | 22.85 | -2.55 | -10.04 | 22.35 | 24.8 | 22.35 | 9561 |
| 1736375340 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1736288940 | 25.4 | 0.43 | 1.72 | 24.5 | 25.4 | 24.5 | 58 |
| 1736202360 | 24.97 | -0.15 | -0.60 | 25.5 | 25.5 | 24.97 | 124 |
| 1735942980 | 25.12 | 1.68 | 7.15 | 22.78 | 25.12 | 22.78 | 120 |
| 1735856700 | 23.443 | 0.84 | 3.73 | 23.443 | 23.443 | 23.443 | 27 |
| 1735683960 | 22.6 | -2.47 | -9.85 | 22.83 | 25.17 | 22.6 | 1356 |
| 1735597740 | 25.07 | 1.27 | 5.34 | 25.07 | 25.07 | 22.73 | 98 |
| 1735338000 | 23.8 | 0.95 | 4.16 | 23.8 | 23.8 | 23.8 | 5 |
| 1735252020 | 22.85 | -1.65 | -6.73 | 22.93 | 24.67 | 22.85 | 253 |
| 1735078200 | 24.5 | 1 | 4.26 | 24.67 | 24.67 | 22.93 | 284 |
| 1734992400 | 23.5 | -0.89 | -3.65 | 24.37 | 24.37 | 22.55 | 351 |
| 1734733200 | 24.39 | 1.51 | 6.60 | 24.29 | 24.39 | 22.37 | 1247 |
| 1734646800 | 22.88 | 0.2 | 0.88 | 24.92 | 24.92 | 22.88 | 76 |
| 1734560940 | 22.68 | -1.27 | -5.30 | 24.78 | 24.78 | 22.68 | 132 |
| 1734474360 | 23.95 | -1.68 | -6.55 | 24.82 | 24.82 | 23.08 | 1308 |
| 1734388140 | 25.63 | 1.99 | 8.42 | 24.775 | 25.63 | 24.1 | 839 |
| 1734128940 | 23.64 | -2.26 | -8.73 | 23.55 | 25.41 | 23.55 | 562 |
| 1734042480 | 25.9 | 1.45 | 5.93 | 26.45 | 26.45 | 24.1 | 225 |
| 1733955900 | 24.45 | 0.55 | 2.30 | 25.85 | 25.85 | 24.45 | 252 |
| 1733869200 | 23.9 | -0.25 | -1.04 | 26.75 | 26.75 | 23.9 | 39883 |
| 1733782800 | 24.15 | 0.2 | 0.84 | 26.25 | 26.95 | 24.15 | 342 |
| 1733523600 | 23.95 | -0.05 | -0.21 | 23.95 | 26.05 | 23.95 | 34 |
| 1733437500 | 24 | -1.07 | -4.27 | 23.7 | 26.1 | 23.7 | 30364 |
| 1733351100 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1733264700 | 25.07 | -0.1 | -0.38 | 26.63 | 26.63 | 25.07 | 94 |
| 1733178180 | 25.166 | 2.07 | 8.94 | 25.1 | 26.504 | 25.1 | 522 |
| 1732918200 | 23.1 | -0.54 | -2.29 | 24.5623 | 24.5623 | 23.1 | 1772 |
| 1732746540 | 23.6405 | 0.68 | 2.96 | 24.52 | 24.52 | 23.6405 | 654 |
| 1732660140 | 22.96 | -1.2 | -4.98 | 24.742 | 24.742 | 22.96 | 543 |
| 1732573560 | 24.1621 | -0.45 | -1.82 | 24.23 | 24.23 | 22.97 | 120691 |
| 1732314000 | 24.61 | 1.08 | 4.59 | 24.802 | 24.802 | 22.54 | 448 |
| 1732227900 | 23.53 | -0.54 | -2.24 | 22.53 | 23.97 | 22.05 | 1053 |
| 1732141740 | 24.07 | 1.41 | 6.21 | 24.07 | 24.07 | 24.07 | 2710 |
| 1732054800 | 22.662 | -1.15 | -4.82 | 22.682 | 23.7118 | 22.55 | 20542 |
| 1731968640 | 23.81 | 1.42 | 6.34 | 22.07 | 23.81 | 22.07 | 16654 |
| 1731709260 | 22.39 | 0.19 | 0.86 | 23 | 23.31 | 22.39 | 744 |
| 1731622800 | 22.198 | -1.54 | -6.48 | 23.99 | 23.99 | 22.198 | 2460 |
| 1731536760 | 23.736 | -0.43 | -1.80 | 23.736 | 23.736 | 23.736 | 145 |
| 1731450480 | 24.17 | 1.96 | 8.82 | 21.85 | 24.17 | 21.85 | 1596 |
| 1731363600 | 22.21 | -2.07 | -8.53 | 22.21 | 23.89 | 22.21 | 68 |
| 1731104400 | 24.28 | 0.26 | 1.08 | 24.28 | 24.28 | 22.57 | 274 |
| 1731018540 | 24.02 | 2.24 | 10.26 | 24.02 | 24.02 | 22.28 | 159 |
| 1730931600 | 21.785 | -0.38 | -1.69 | 21.785 | 21.785 | 21.785 | 94 |
| 1730845680 | 22.16 | 0.12 | 0.54 | 20.54 | 22.16 | 20.54 | 754 |
| 1730759160 | 22.04 | 0.14 | 0.64 | 20.66 | 22.04 | 20.66 | 601 |
| 1730496420 | 21.9 | 1.25 | 6.03 | 20.55 | 21.9 | 20.55 | 1446 |
| 1730409780 | 20.655 | 0.16 | 0.76 | 20.655 | 20.655 | 20.655 | 111 |
| 1730323500 | 20.5 | 0.5 | 2.50 | 20.55 | 20.55 | 20.5 | 2353 |
| 1730237280 | 20 | -0.48 | -2.34 | 21.84 | 21.84 | 20 | 207 |
| 1730150880 | 20.48 | -0.62 | -2.94 | 19.6 | 20.48 | 19.6 | 384 |
| 1729891500 | 21.1 | -0.06 | -0.28 | 21.1 | 21.1 | 20.38975 | 31064 |
| 1729805160 | 21.16 | -0.49 | -2.26 | 19.84 | 21.16 | 19.84 | 1863 |
| 1729718700 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1729632300 | 21.65 | 0.01 | 0.05 | 20.17 | 21.65 | 20.17 | 158174 |
| 1729545600 | 21.64 | -0.86 | -3.82 | 21.64 | 21.64 | 21.025 | 2708 |
| 1729286400 | 22.5 | 1.14 | 5.34 | 22.6925 | 22.6925 | 21.36 | 185 |
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
