Hot Features
プレミアム
Shimano Inc (PK) (SMNNY)
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 | 0.31 | 1.69213973799 | 18.32 | 18.8399 | 17.78 | 23976 | 18.48193584 | DR |
| 4 | -0.1965 | -1.04374153454 | 18.8265 | 18.9483 | 17.22 | 30772 | 18.10538702 | DR |
| 12 | 3.38 | 22.1639344262 | 15.25 | 19.69 | 14.87 | 38101 | 17.66307718 | DR |
| 26 | 3.5635 | 23.6518103076 | 15.0665 | 19.69 | 14.42 | 48238 | 16.47188091 | DR |
| 52 | 5.18 | 38.5130111524 | 13.45 | 19.69 | 13.0073 | 103628 | 14.97259597 | DR |
| 156 | -11.12 | -37.3781512605 | 29.75 | 30.83 | 12.85 | 110419 | 16.70736011 | DR |
| 260 | 3.7 | 24.7823174816 | 14.93 | 32.88 | 11.97 | 87908 | 17.43525415 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727386200 | 18.61 | 0.14 | 0.76 | 18.11 | 18.66 | 18.11 | 21858 |
| 1727299200 | 18.47 | -0.06 | -0.32 | 17.92 | 18.55 | 17.92 | 16010 |
| 1727212800 | 18.53 | 0.09 | 0.49 | 18.338 | 18.5599 | 18 | 35568 |
| 1727126940 | 18.44 | 0.09 | 0.49 | 18.2 | 18.44 | 18.2 | 20112 |
| 1726867200 | 18.35 | 0.33 | 1.83 | 18.32 | 18.35 | 18.21 | 26333 |
| 1726781220 | 18.02 | 0.35 | 2.00 | 17.9 | 18.065 | 17.9 | 14798 |
| 1726694460 | 17.6675 | -0.08 | -0.46 | 17.66 | 17.84 | 17.6 | 36203 |
| 1726608240 | 17.75 | -0.17 | -0.95 | 17.92 | 17.92 | 17.678 | 23678 |
| 1726521720 | 17.92 | 0.1 | 0.56 | 18.075 | 18.33 | 17.8501 | 37340 |
| 1726262940 | 17.82 | 0.25 | 1.39 | 17.22 | 17.99 | 17.22 | 45316 |
| 1726176540 | 17.575 | -0.02 | -0.09 | 17.59 | 17.62 | 17.3 | 31805 |
| 1726090140 | 17.59 | -0.42 | -2.33 | 17.83 | 17.83 | 17.44 | 35485 |
| 1726003500 | 18.01 | 0.19 | 1.07 | 18.4 | 18.4 | 17.89 | 56463 |
| 1725917160 | 17.82 | -0.18 | -1.00 | 17.89 | 17.89 | 17.787 | 25113 |
| 1725658020 | 18 | -0.21 | -1.15 | 17.9 | 18.652 | 17.9 | 41289 |
| 1725571440 | 18.21 | -0.48 | -2.57 | 18.345 | 18.4699 | 18.12 | 22271 |
| 1725485040 | 18.69 | 0.18 | 0.97 | 18.49 | 18.7 | 18.49 | 29145 |
| 1725398880 | 18.51 | -0.13 | -0.70 | 18.302 | 18.68 | 18.302 | 17525 |
| 1725053340 | 18.64 | -0.37 | -1.95 | 18.8265 | 18.9483 | 18.64 | 48348 |
| 1724966400 | 19.01 | 0.17 | 0.90 | 18.9509 | 19.09 | 18.5844 | 93388 |
| 1724880360 | 18.84 | -0.49 | -2.53 | 18.94 | 18.99 | 18.82 | 44376 |
| 1724794080 | 19.33 | 0.16 | 0.83 | 19.69 | 19.69 | 19.13 | 19612 |
| 1724707740 | 19.17 | -0.22 | -1.13 | 18.56 | 19.39 | 18.56 | 38129 |
| 1724448480 | 19.39 | 0.17 | 0.88 | 19.059 | 19.39 | 19.059 | 31680 |
| 1724362140 | 19.22 | 0.15 | 0.79 | 19.42 | 19.5499 | 19.16 | 20693 |
| 1724275380 | 19.07 | -0.43 | -2.21 | 18.466 | 19.0784 | 18.13 | 39252 |
| 1724188800 | 19.5 | 0.53 | 2.79 | 19.2825 | 19.52 | 19.2825 | 79158 |
| 1724102880 | 18.97 | 0.29 | 1.55 | 19.35 | 19.35 | 18.95 | 39550 |
| 1723843740 | 18.68 | -0.13 | -0.69 | 18.61 | 18.68 | 18.56 | 25606 |
| 1723756860 | 18.81 | 0.21 | 1.13 | 19.222 | 19.222 | 18.6 | 23466 |
| 1723670820 | 18.6005 | 0.23 | 1.27 | 18.24 | 18.64 | 18.24 | 25548 |
| 1723584360 | 18.3675 | 0.17 | 0.92 | 18.205 | 18.42 | 18.18 | 100831 |
| 1723497900 | 18.2 | -0.16 | -0.84 | 18.1 | 18.4 | 17.6401 | 32869 |
| 1723238400 | 18.355 | -0.24 | -1.26 | 18.15 | 18.37 | 18.15 | 69482 |
| 1723152000 | 18.59 | 0.58 | 3.22 | 18.5399 | 18.61 | 18.045 | 51712 |
| 1723065720 | 18.01 | 0.25 | 1.41 | 18.14 | 18.39 | 18.01 | 65438 |
| 1722979800 | 17.76 | 0.61 | 3.56 | 17.51 | 17.88 | 17.51 | 60964 |
| 1722893340 | 17.15 | 0.35 | 2.08 | 16.73 | 17.15 | 16.69 | 45285 |
| 1722634140 | 16.8 | -0.23 | -1.35 | 16.85 | 16.85 | 16.629999 | 28091 |
| 1722547620 | 17.03 | -0.65 | -3.68 | 17.75 | 17.75 | 16.95 | 20354 |
| 1722461340 | 17.68 | 0.38 | 2.20 | 17.454 | 17.68 | 17.2695 | 31447 |
| 1722374820 | 17.3 | 0.49 | 2.91 | 17.17 | 17.51 | 17.17 | 67128 |
| 1722288180 | 16.81 | 0.34 | 2.06 | 16.8 | 16.941 | 16.62 | 25649 |
| 1722029100 | 16.469999 | -0.07 | -0.42 | 16.37 | 16.5 | 16.37 | 45979 |
| 1721942400 | 16.54 | 0.09 | 0.55 | 16.14 | 16.61 | 16.14 | 36550 |
| 1721856480 | 16.45 | 0.18 | 1.11 | 16.5 | 16.5925 | 16.02 | 23608 |
| 1721770140 | 16.27 | 0.02 | 0.12 | 15.73 | 16.27 | 15.73 | 25480 |
| 1721683740 | 16.25 | 0.29 | 1.82 | 16.36 | 16.36 | 16.219999 | 42385 |
| 1721424180 | 15.96 | 0.02 | 0.13 | 15.77 | 16.0199 | 15.77 | 36354 |
| 1721337960 | 15.94 | -0.18 | -1.12 | 15.89 | 16.0699 | 15.8601 | 25966 |
| 1721251320 | 16.12 | 0.41 | 2.61 | 16 | 16.17 | 16 | 33777 |
| 1721164920 | 15.71 | -0.23 | -1.44 | 15.6235 | 15.74 | 15.518 | 25824 |
| 1721078940 | 15.9401 | -0.02 | -0.12 | 15.97 | 16.059999 | 15.9301 | 50919 |
| 1720819200 | 15.96 | 0.47 | 3.03 | 16 | 16.079899 | 15.441 | 25511 |
| 1720733280 | 15.49 | 0.09 | 0.58 | 16.11 | 16.11 | 15.47 | 65986 |
| 1720646880 | 15.4 | 0.16 | 1.05 | 14.87 | 15.4 | 14.87 | 32923 |
| 1720560540 | 15.24 | 0.12 | 0.79 | 15.1535 | 15.31 | 15.09 | 32412 |
| 1720473600 | 15.12 | -0.15 | -0.98 | 15.2095 | 15.224 | 15.12 | 33892 |
| 1720214640 | 15.27 | -0.05 | -0.33 | 15.25 | 15.46 | 15.08 | 42972 |
| 1720041000 | 15.32 | -0.04 | -0.26 | 15.31 | 15.37 | 15.29 | 22769 |
| 1719955740 | 15.36 | -0.07 | -0.45 | 15.4 | 15.41 | 15.31 | 73545 |
| 1719868980 | 15.43 | -0.04 | -0.26 | 15.7113 | 15.855 | 15.43 | 55326 |
| 1719610020 | 15.47 | -0.01 | -0.06 | 15.635 | 15.635 | 15.46 | 30530 |
| 1719523200 | 15.48 | -0.02 | -0.13 | 15.535 | 15.58 | 15.48 | 43875 |
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
