Hot Features
プレミアム
Sysmex Corporation (PK) (SSMXY)
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 | 0.21 | 2.44470314319 | 8.59 | 9 | 8.59 | 117601 | 8.8146645 | DR |
| 4 | 0.26 | 3.04449648712 | 8.54 | 9.36 | 8.54 | 168170 | 8.90455292 | DR |
| 12 | -0.01 | -0.11350737798 | 8.81 | 9.36 | 8.12 | 216523 | 8.67270934 | DR |
| 26 | -1.15 | -11.5577889447 | 9.95 | 10.44 | 8.12 | 252713 | 9.06579211 | DR |
| 52 | -7.8752 | -47.2270197659 | 16.6752 | 18.1 | 8.12 | 245725 | 10.39424739 | DR |
| 156 | -26.05 | -74.7489239598 | 34.85 | 35.98 | 8.12 | 135629 | 14.15301004 | DR |
| 260 | -45.13 | -83.6825514556 | 53.93 | 69.41 | 8.12 | 96262 | 17.61043451 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781731740 | 8.8 | 0.03 | 0.34 | 8.83 | 8.92 | 8.7899999 | 154181 |
| 1781645340 | 8.77 | -0.04 | -0.45 | 8.8 | 8.8 | 8.74 | 127016 |
| 1781558940 | 8.81 | 0.07 | 0.80 | 8.85 | 8.85 | 8.6072 | 135095 |
| 1781299740 | 8.74 | -0.24 | -2.67 | 8.73 | 8.77 | 8.71 | 82607 |
| 1781213220 | 8.98 | -0.05 | -0.55 | 8.59 | 9 | 8.59 | 89104 |
| 1781126940 | 9.03 | -0.01 | -0.11 | 8.7 | 9.11 | 8.7 | 36068 |
| 1781040540 | 9.0399999 | -0.08 | -0.88 | 9.1199999 | 9.166 | 9.035 | 146061 |
| 1780954140 | 9.1199999 | -0.06 | -0.65 | 9.14 | 9.15 | 9.11 | 109799 |
| 1780694940 | 9.18 | -0.16 | -1.71 | 9.27 | 9.288 | 9.17 | 126365 |
| 1780608540 | 9.34 | 0.2 | 2.19 | 9.36 | 9.36 | 9.2899999 | 132955 |
| 1780522140 | 9.14 | 0.16 | 1.78 | 9.1199999 | 9.15 | 9.1199999 | 116716 |
| 1780435740 | 8.98 | -0.11 | -1.21 | 8.97 | 8.99 | 8.95 | 319848 |
| 1780349340 | 9.09 | 0.37 | 4.24 | 9.02 | 9.13 | 9.02 | 437197 |
| 1780090080 | 8.72 | 0.04 | 0.46 | 8.77 | 8.78 | 8.6792 | 468766 |
| 1780003320 | 8.68 | -0.12 | -1.36 | 8.82 | 8.95 | 8.65 | 124632 |
| 1779917340 | 8.8 | 0.16 | 1.85 | 8.7899999 | 8.8 | 8.74 | 206847 |
| 1779830940 | 8.64 | -0.17 | -1.93 | 8.65 | 8.73 | 8.59 | 124997 |
| 1779484920 | 8.81 | 0.21 | 2.49 | 8.82 | 8.84 | 8.77 | 131002 |
| 1779398880 | 8.5955999 | -0.06 | -0.74 | 8.5399999 | 8.63 | 8.5399999 | 125974 |
| 1779312300 | 8.66 | -0.09 | -1.03 | 8.53 | 8.7 | 8.42 | 167073 |
| 1779225660 | 8.75 | 0.05 | 0.57 | 8.78 | 8.81 | 8.74 | 425603 |
| 1779139740 | 8.7 | 0.32 | 3.82 | 8.69 | 8.73 | 8.65 | 312793 |
| 1778880000 | 8.38 | 0.26 | 3.20 | 8.33 | 8.41 | 8.33 | 162299 |
| 1778793900 | 8.1199999 | -0.34 | -4.02 | 8.33 | 8.41 | 8.1199999 | 553102 |
| 1778707380 | 8.46 | 0.28 | 3.42 | 8.35 | 8.47 | 8.35 | 300295 |
| 1778621340 | 8.18 | -0.21 | -2.50 | 8.215 | 8.237 | 8.16 | 503882 |
| 1778534940 | 8.39 | -0.2 | -2.33 | 8.41 | 8.44 | 8.38 | 304654 |
| 1778275200 | 8.59 | 0.26 | 3.12 | 8.6 | 8.6199999 | 8.56 | 226264 |
| 1778188800 | 8.33 | -0.23 | -2.69 | 8.36 | 8.4 | 8.2899999 | 292039 |
| 1778102520 | 8.56 | 0.14 | 1.66 | 8.5 | 8.597 | 8.5 | 105992 |
| 1778016000 | 8.42 | 0.02 | 0.24 | 8.41 | 8.46515 | 8.36 | 162241 |
| 1777930140 | 8.4 | -0.01 | -0.12 | 8.36 | 8.46 | 8.36 | 114267 |
| 1777671000 | 8.41 | -0.31 | -3.56 | 8.3699999 | 8.47 | 8.3699999 | 282047 |
| 1777584540 | 8.72 | 0.48 | 5.83 | 8.43 | 8.76 | 8.43 | 415715 |
| 1777498140 | 8.24 | 0.09 | 1.10 | 8.21 | 8.41 | 8.15 | 173163 |
| 1777411800 | 8.15 | -0.54 | -6.21 | 8.303 | 8.6 | 8.15 | 294823 |
| 1777325400 | 8.69 | -0.02 | -0.23 | 8.78 | 8.78 | 8.69 | 179159 |
| 1777065780 | 8.71 | 0.13 | 1.52 | 8.6815 | 8.73 | 8.5504 | 129178 |
| 1776979740 | 8.58 | -0.18 | -2.05 | 8.59 | 8.65 | 8.5399999 | 164520 |
| 1776893280 | 8.76 | -0.03 | -0.34 | 8.73 | 8.7899999 | 8.73 | 77851 |
| 1776806940 | 8.7899999 | -0.2 | -2.22 | 8.86 | 8.86 | 8.76 | 81642 |
| 1776720540 | 8.99 | -0.12 | -1.32 | 8.69 | 9.0399999 | 8.69 | 132138 |
| 1776460800 | 9.11 | 0.19 | 2.13 | 9.1196 | 9.19 | 9.07 | 128676 |
| 1776374940 | 8.92 | -0.07 | -0.78 | 8.96 | 8.96 | 8.88 | 178458 |
| 1776288360 | 8.99 | 0.18 | 2.04 | 8.9975 | 9.01 | 8.94 | 317449 |
| 1776202140 | 8.81 | 0.05 | 0.57 | 8.965 | 8.965 | 8.77 | 178877 |
| 1776115740 | 8.76 | 0.07 | 0.81 | 8.65 | 8.89 | 8.59 | 1062195 |
| 1775856000 | 8.69 | -0.11 | -1.25 | 8.75 | 8.75 | 8.66 | 86324 |
| 1775770140 | 8.8 | -0.34 | -3.72 | 9.2 | 9.2 | 8.71 | 275202 |
| 1775683500 | 9.14 | 0.24 | 2.70 | 9.18 | 9.18 | 8.95 | 99862 |
| 1775596800 | 8.9 | 0.1 | 1.14 | 8.91 | 8.91 | 8.7001 | 250611 |
| 1775510940 | 8.8 | -0.16 | -1.77 | 8.68 | 8.85 | 8.64 | 149832 |
| 1775164920 | 8.959 | 0.01 | 0.10 | 8.845 | 8.98 | 8.75 | 107801 |
| 1775078400 | 8.95 | 0.26 | 2.99 | 8.8 | 9.03 | 8.8 | 116055 |
| 1774992540 | 8.69 | 0.26 | 3.08 | 8.555 | 8.69 | 8.555 | 289623 |
| 1774906080 | 8.43 | -0.04 | -0.47 | 8.4 | 8.53 | 8.2588 | 211861 |
| 1774646940 | 8.47 | 0.07 | 0.83 | 8.34 | 8.795 | 8.17 | 112526 |
| 1774560480 | 8.4 | -0.06 | -0.71 | 8.81 | 8.81 | 8.4 | 237040 |
| 1774473900 | 8.46 | -0.04 | -0.47 | 8.16 | 8.69 | 8.16 | 227938 |
| 1774387560 | 8.5 | -0.03 | -0.35 | 8.425 | 8.57 | 8.425 | 348377 |
| 1774300800 | 8.53 | 0.07 | 0.83 | 8.41 | 8.56 | 8.41 | 214247 |
| 1774041960 | 8.46 | -0.18 | -2.08 | 8.6039999 | 8.6039999 | 8.16 | 378240 |
| 1773955740 | 8.64 | 0.04 | 0.47 | 8.34 | 8.64 | 8.34 | 123964 |
| 1773869340 | 8.6 | 0 | 0.00 | 8.63 | 8.71 | 8.59 | 149039 |
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
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。
