Zozo Inc (PK) (SRTTY)
USOTC
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5799 | 9.03256958614 | 6.4201 | 7.13 | 6.4201 | 1177 | 6.8133843 | DR |
| 4 | 0.63 | 9.89010989011 | 6.37 | 7.22 | 5.9 | 4715 | 6.59209544 | DR |
| 12 | 0.04 | 0.574712643678 | 6.96 | 7.33 | 5.74 | 4446 | 6.43893165 | DR |
| 26 | -1.5 | -17.6470588235 | 8.5 | 8.83 | 5.74 | 4000 | 6.87381915 | DR |
| 52 | -3.92 | -35.8974358974 | 10.92 | 11.54 | 5.74 | 3669 | 7.80749217 | DR |
| 156 | 3.0899 | 79.0235543848 | 3.9101 | 14 | 3.5 | 34238 | 4.43176616 | DR |
| 260 | 0.14 | 2.04081632653 | 6.86 | 14 | 3.26 | 38535 | 4.6154441 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 7 | 0.14 | 2.04 | 6.64 | 7.07 | 6.64 | 673 |
| 1782941280 | 6.86 | -0.01 | -0.07 | 6.5085 | 6.86 | 6.5085 | 424 |
| 1782854880 | 6.865 | 0.12 | 1.70 | 6.5599999 | 6.865 | 6.5599999 | 1008 |
| 1782768300 | 6.75 | -0.16 | -2.32 | 7.13 | 7.13 | 6.75 | 1777 |
| 1782509280 | 6.91 | 0.15 | 2.22 | 6.915 | 6.915 | 6.91 | 1225 |
| 1782422460 | 6.76 | 0.02 | 0.37 | 6.4201 | 6.76 | 6.4201 | 1452 |
| 1782336000 | 6.735 | 0.34 | 5.23 | 7.22 | 7.22 | 6.356 | 1297 |
| 1782250140 | 6.4 | -0.54 | -7.78 | 6.39 | 6.85 | 6.39 | 28246 |
| 1782163500 | 6.94 | 0.23 | 3.43 | 6.94 | 6.94 | 6.51 | 2331 |
| 1781818140 | 6.71 | -0 | -0.00 | 7.12 | 7.12 | 6.71 | 31194 |
| 1781731740 | 6.7101 | -0.39 | -5.56 | 6.7101 | 6.7101 | 6.7101 | 223 |
| 1781645340 | 7.105 | 0.2 | 2.82 | 7.105 | 7.105 | 7.105 | 448 |
| 1781558940 | 6.91 | 0.6 | 9.51 | 6.651 | 6.91 | 6.651 | 689 |
| 1781299740 | 6.3099999 | -0.33 | -4.90 | 6.5 | 6.545 | 6.3099999 | 6308 |
| 1781213220 | 6.635 | -0.19 | -2.71 | 6.2735 | 6.8625 | 6.245 | 3250 |
| 1781126940 | 6.82 | 0.33 | 5.08 | 6.79 | 6.82 | 6.79 | 562 |
| 1781040540 | 6.49 | 0.1 | 1.56 | 6.735 | 6.735 | 6.3 | 1874 |
| 1780954140 | 6.39 | -0.59 | -8.45 | 6.785 | 6.785 | 6.39 | 661 |
| 1780694940 | 6.98 | 0.61 | 9.58 | 6.525 | 6.98 | 6.0599999 | 3736 |
| 1780608540 | 6.37 | 0.32 | 5.29 | 6.37 | 6.37 | 5.9 | 2874 |
| 1780522140 | 6.05 | 0.21 | 3.60 | 6.3 | 6.3 | 5.8400999 | 3580 |
| 1780435740 | 5.84 | -0.46 | -7.30 | 6.315 | 6.315 | 5.84 | 874 |
| 1780349340 | 6.3 | 0.5 | 8.62 | 6.325 | 6.34 | 5.84 | 34608 |
| 1780090080 | 5.8 | 0.04 | 0.69 | 6.19 | 6.44 | 5.8 | 15344 |
| 1780003320 | 5.76 | -0.95 | -14.16 | 6.1849999 | 6.43 | 5.74 | 5240 |
| 1779917340 | 6.71 | 0.82 | 13.92 | 6.23 | 6.71 | 5.74 | 7376 |
| 1779830940 | 5.89 | 0.03 | 0.51 | 6.0824999 | 6.305 | 5.89 | 3247 |
| 1779484920 | 5.86 | -0.5 | -7.86 | 6.35 | 6.35 | 5.86 | 1263 |
| 1779398880 | 6.36 | -0.57 | -8.23 | 6.34 | 6.36 | 6.34 | 1834 |
| 1779312300 | 6.93 | 0.38 | 5.80 | 5.99 | 6.93 | 5.99 | 2153 |
| 1779225660 | 6.55 | 0.59 | 9.90 | 6.29 | 6.55 | 6.29 | 1901 |
| 1779139740 | 5.96 | -0.56 | -8.53 | 6.35 | 6.68 | 5.96 | 4044 |
| 1778880000 | 6.516 | 0.54 | 8.96 | 6.5 | 6.526 | 6.25 | 3660 |
| 1778793900 | 5.98 | -0.52 | -8.00 | 6.46 | 6.97 | 5.98 | 5147 |
| 1778707380 | 6.5 | 0.34 | 5.52 | 6.3 | 6.5 | 6.1 | 2225 |
| 1778621340 | 6.16 | 0.17 | 2.87 | 5.9509999 | 6.284 | 5.9509999 | 6436 |
| 1778534940 | 5.9882 | -0.53 | -8.16 | 6.43 | 6.9 | 5.9882 | 5131 |
| 1778275200 | 6.5199999 | -0.35 | -5.09 | 6.525 | 6.535 | 6.5199999 | 2737 |
| 1778188800 | 6.87 | 0.2 | 2.92 | 6.43 | 6.87 | 6.101 | 1498 |
| 1778102520 | 6.675 | 0.19 | 2.85 | 6.675 | 6.8161 | 6.675 | 1815 |
| 1778016000 | 6.49 | 0.03 | 0.46 | 6.485 | 6.6696 | 6.485 | 1611 |
| 1777930140 | 6.46 | -0.36 | -5.28 | 6.465 | 6.8999 | 6.03 | 1600 |
| 1777671000 | 6.82 | 0.16 | 2.40 | 6.42 | 6.82 | 6.07 | 2991 |
| 1777584540 | 6.66 | 0.19 | 2.94 | 6.59 | 6.66 | 6.23 | 7505 |
| 1777498140 | 6.47 | 0.33 | 5.37 | 6.345 | 6.53 | 6.345 | 7196 |
| 1777411800 | 6.14 | 0.02 | 0.33 | 6.3972 | 6.5892 | 6.14 | 1520 |
| 1777325400 | 6.12 | -0.53 | -7.97 | 6.57 | 6.57 | 6.12 | 5818 |
| 1777065780 | 6.65 | 0.07 | 1.06 | 6.655 | 6.66 | 6.4784 | 3121 |
| 1776979740 | 6.58 | -0.42 | -6.00 | 6.58 | 6.58 | 6.57 | 2028 |
| 1776893280 | 7 | 0.78 | 12.54 | 6.625 | 7 | 6.625 | 731 |
| 1776806940 | 6.22 | -0.4 | -6.04 | 6.4631999 | 6.6 | 6.22 | 2110 |
| 1776720540 | 6.62 | -0.36 | -5.16 | 6.462 | 6.62 | 6.462 | 1939 |
| 1776460800 | 6.98 | 0.65 | 10.27 | 6.725 | 6.98 | 6.609 | 2710 |
| 1776374940 | 6.33 | -0.74 | -10.47 | 6.33 | 7.035 | 6.33 | 2513 |
| 1776288360 | 7.07 | 0.23 | 3.36 | 6.44 | 7.07 | 6.44 | 7248 |
| 1776202140 | 6.84 | 0.04 | 0.59 | 6.835 | 6.845 | 6.828 | 1062 |
| 1776115740 | 6.8 | -0.53 | -7.23 | 6.2699999 | 6.8092 | 6.2699999 | 1984 |
| 1775856000 | 7.33 | 0.38 | 5.39 | 6.85 | 7.33 | 6.4825 | 3062 |
| 1775770140 | 6.955 | -0.33 | -4.46 | 6.96 | 6.96 | 6.6212 | 1431 |
| 1775683500 | 7.28 | 0.12 | 1.68 | 7.3104 | 7.3104 | 7.0321 | 1574 |
| 1775596800 | 7.16 | -0.41 | -5.42 | 7.155 | 7.16 | 6.8212 | 3247 |
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
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。