Hot Features
プレミアム
Sumitomo Electric Industries Ltd (PK) (SMTOY)
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 | -0.99 | -1.29513343799 | 76.44 | 88.21 | 75.45 | 61292 | 84.77382387 | DR |
| 4 | 2.11 | 2.8770111808 | 73.34 | 88.21 | 65.19 | 61743 | 76.27091426 | DR |
| 12 | 9.35 | 14.1452344932 | 66.1 | 88.21 | 53.21 | 80328 | 66.77028233 | DR |
| 26 | 31.858 | 73.0822169205 | 43.592 | 88.21 | 39.06 | 85970 | 61.18668194 | DR |
| 52 | 54.925 | 267.600487211 | 20.525 | 88.21 | 19.07 | 72032 | 47.90776327 | DR |
| 156 | 63.14 | 512.916328188 | 12.31 | 88.21 | 10.24 | 34826 | 37.69918489 | DR |
| 260 | 59.427 | 370.885601947 | 16.023 | 88.21 | 9.96 | 27344 | 32.22247367 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 75.45 | -9.74 | -11.43 | 79.834 | 81.4 | 75.45 | 51676 |
| 1780608540 | 85.19 | -1.5 | -1.73 | 84.68 | 86.5159 | 82 | 58841 |
| 1780522140 | 86.69 | -1.49 | -1.69 | 86.59 | 88 | 86.27 | 40712 |
| 1780435740 | 88.18 | 4.48 | 5.35 | 81.01 | 88.21 | 81.01 | 96253 |
| 1780349340 | 83.7 | 5.96 | 7.67 | 81 | 84.19 | 81 | 58386 |
| 1780090080 | 77.74 | 1.33 | 1.74 | 76.44 | 78.4942 | 76.44 | 52270 |
| 1780003320 | 76.41 | 0.27 | 0.35 | 73.55 | 77.23 | 73.55 | 54641 |
| 1779917340 | 76.14 | 0.32 | 0.42 | 75.63 | 76.14 | 74.6 | 38533 |
| 1779830940 | 75.824 | 2 | 2.71 | 73.455 | 77.42 | 73.455 | 33428 |
| 1779484920 | 73.82 | 3.19 | 4.51 | 74.15 | 74.81 | 73.82 | 116235 |
| 1779398880 | 70.632 | 2.11 | 3.08 | 66.629999 | 70.68 | 66.2485 | 95108 |
| 1779312300 | 68.52 | 0.9 | 1.33 | 66.94 | 68.53 | 65.19 | 70549 |
| 1779225660 | 67.62 | -2.86 | -4.06 | 67.2 | 68.01 | 66.4 | 55085 |
| 1779139740 | 70.48 | 0.37 | 0.53 | 73.39 | 73.94 | 69.81 | 59115 |
| 1778880000 | 70.11 | -6.88 | -8.94 | 70.14 | 70.75 | 69.76 | 51009 |
| 1778793900 | 76.99 | -4.62 | -5.66 | 79.4 | 81.255 | 76.46 | 79187 |
| 1778707380 | 81.61 | 9.87 | 13.76 | 83.06 | 83.12 | 80.02 | 58442 |
| 1778621340 | 71.74 | -2.78 | -3.73 | 73.18 | 73.89 | 70.65 | 55709 |
| 1778534940 | 74.52 | 0.85 | 1.15 | 73 | 74.52 | 72.05 | 59114 |
| 1778275200 | 73.67 | 2.7 | 3.80 | 73.34 | 73.92 | 72.64 | 40506 |
| 1778188800 | 70.97 | 2.22 | 3.23 | 73 | 73 | 70.69 | 81491 |
| 1778102520 | 68.75 | 3.6 | 5.53 | 69.04 | 69.04 | 67 | 34642 |
| 1778016000 | 65.15 | 1.55 | 2.44 | 63.75 | 65.29 | 63.75 | 28374 |
| 1777930140 | 63.6 | -0.11 | -0.17 | 65.53 | 65.53 | 63.0455 | 39713 |
| 1777671000 | 63.71 | -3.49 | -5.19 | 63.26 | 64.324 | 63.26 | 41174 |
| 1777584540 | 67.2 | 4.81 | 7.71 | 65.0455 | 67.5 | 64.47 | 70939 |
| 1777498140 | 62.39 | 0.08 | 0.13 | 63.02 | 63.02 | 62.1745 | 52050 |
| 1777411800 | 62.31 | 0.23 | 0.37 | 61.59 | 62.4 | 60.69 | 77107 |
| 1777325400 | 62.08 | -1.82 | -2.85 | 65.65 | 65.65 | 61.744 | 64942 |
| 1777065780 | 63.9 | 0.12 | 0.18 | 63.015 | 63.92 | 62.766 | 46465 |
| 1776979740 | 63.785 | -4.73 | -6.90 | 65.4 | 65.4 | 63.2734 | 179347 |
| 1776893280 | 68.51 | 5.05 | 7.96 | 69.73 | 69.73 | 67.63 | 232821 |
| 1776806940 | 63.46 | -0.07 | -0.11 | 65.007499 | 65.550299 | 63.4 | 35497 |
| 1776720540 | 63.53 | -0.65 | -1.01 | 64.76 | 64.76 | 62.643 | 53186 |
| 1776460800 | 64.18 | 0.18 | 0.28 | 64.586 | 65.638 | 64.01 | 52442 |
| 1776374940 | 64 | 3.9 | 6.49 | 63.925 | 64 | 62.83 | 50714 |
| 1776288360 | 60.1 | -4.32 | -6.71 | 60.31 | 63.44 | 59.75 | 76502 |
| 1776202140 | 64.42 | 0.4 | 0.62 | 64.349999 | 65.8399 | 63.4201 | 133364 |
| 1776115740 | 64.019999 | -4.08 | -5.99 | 64 | 64.108999 | 62.33 | 209313 |
| 1775856000 | 68.1 | 1.78 | 2.68 | 66.519999 | 68.4 | 66.5 | 233492 |
| 1775770140 | 66.319999 | -0.55 | -0.82 | 65.17 | 66.87 | 65.17 | 138823 |
| 1775683500 | 66.87 | 8.56 | 14.68 | 65.129999 | 67.519 | 65.129999 | 269509 |
| 1775596800 | 58.31 | -1.73 | -2.88 | 57.3 | 58.31 | 56.55 | 141695 |
| 1775510940 | 60.04 | 0.74 | 1.25 | 60.505 | 60.505 | 59.71 | 54039 |
| 1775164920 | 59.3 | -0.83 | -1.38 | 55.99 | 59.64 | 55.99 | 72233 |
| 1775078400 | 60.13 | 4.93 | 8.93 | 58.78 | 60.6192 | 58.611 | 66666 |
| 1774992540 | 55.2 | 1.22 | 2.26 | 54.264 | 55.42 | 53.21 | 94269 |
| 1774906080 | 53.98 | -3.34 | -5.83 | 55 | 57.65 | 53.98 | 63431 |
| 1774646940 | 57.32 | -0.99 | -1.70 | 57.67 | 58.16 | 56.99 | 49266 |
| 1774560480 | 58.31 | -5.83 | -9.09 | 63.44 | 63.44 | 58.31 | 58268 |
| 1774473900 | 64.14 | 2.39 | 3.87 | 64.9935 | 66.105999 | 63.85 | 86814 |
| 1774387560 | 61.75 | 0.85 | 1.40 | 60 | 62 | 59.8778 | 123141 |
| 1774300800 | 60.9 | 1.78 | 3.01 | 60.38 | 61.91 | 59.85 | 78505 |
| 1774041960 | 59.12 | -3.26 | -5.23 | 62.16 | 62.2784 | 58.9 | 47605 |
| 1773955740 | 62.3806 | 1.53 | 2.52 | 60.85 | 62.5983 | 60.85 | 119976 |
| 1773869340 | 60.85 | 0.41 | 0.68 | 61.75 | 62 | 60.85 | 32080 |
| 1773782700 | 60.44 | -5.02 | -7.67 | 58.44 | 61.13 | 58.44 | 72804 |
| 1773696120 | 65.459999 | 0.74 | 1.14 | 65.01 | 65.9376 | 64.879999 | 66341 |
| 1773437340 | 64.72 | 0.62 | 0.97 | 66.099999 | 66.17 | 64.569999 | 56863 |
| 1773350400 | 64.099999 | -2.44 | -3.67 | 66.2 | 66.54 | 63.3288 | 54070 |
| 1773264540 | 66.54 | 2.24 | 3.48 | 66.805 | 68.36 | 66.209999 | 56035 |
| 1773178080 | 64.3 | 3.42 | 5.62 | 63.595 | 66.4 | 63.595 | 95705 |
| 1773091740 | 60.88 | 0.46 | 0.76 | 60.46 | 61.435 | 57.66 | 65591 |
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。
