
Sumco Corp (PK) (SUMCF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.118 | 1.51631971216 | 7.782 | 8.202 | 7.384 | 1301 | 7.99891492 | CS |
4 | 0.49 | 6.61268556005 | 7.41 | 8.42 | 6.58 | 3104 | 7.74496535 | CS |
12 | -0.346 | -4.19597380548 | 8.246 | 8.42 | 6.58 | 9274 | 7.53489203 | CS |
26 | -3.83 | -32.6513213981 | 11.73 | 12.76 | 6.58 | 8052 | 8.78024575 | CS |
52 | -8.228 | -51.0168650794 | 16.128 | 17.62 | 6.58 | 7517 | 11.3962065 | CS |
156 | -8.47 | -51.7409896151 | 16.37 | 17.62 | 6.58 | 6300 | 11.55270096 | CS |
260 | -9.638 | -54.954954955 | 17.538 | 26 | 6.58 | 4536 | 12.77740659 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740176400 | 7.9 | -0.3 | -3.68 | 7.66 | 7.9 | 7.66 | 25862 |
1740090480 | 8.202 | 0.26 | 3.25 | 8.194 | 8.202 | 8.194 | 1012 |
1740003960 | 7.944 | 0.16 | 2.08 | 7.384 | 8.11 | 7.384 | 2601 |
1739917620 | 7.782 | 0 | 0.00 | 7.782 | 7.782 | 7.782 | 0 |
1739572020 | 7.782 | -0.01 | -0.10 | 7.782 | 7.782 | 7.782 | 289 |
1739485320 | 7.79 | 0.16 | 2.10 | 7.79 | 7.79 | 7.79 | 257 |
1739398920 | 7.63 | -0.2 | -2.55 | 7.7 | 7.7 | 7.63 | 247 |
1739312940 | 7.83 | -0.05 | -0.63 | 7.83 | 7.83 | 7.83 | 689 |
1739226000 | 7.88 | 0.53 | 7.21 | 8.42 | 8.42 | 7.88 | 1427 |
1738967160 | 7.35 | -0.49 | -6.27 | 7.35 | 7.35 | 7.35 | 171 |
1738880400 | 7.842 | 0.8 | 11.39 | 7.842 | 7.842 | 7.842 | 408 |
1738794000 | 7.04 | -0.61 | -7.95 | 7.04 | 7.04 | 7.04 | 994 |
1738708080 | 7.648 | 0.37 | 5.03 | 6.97 | 7.648 | 6.97 | 3718 |
1738621740 | 7.282 | -0.36 | -4.69 | 6.58 | 7.282 | 6.58 | 3389 |
1738362000 | 7.64 | 0 | 0.00 | 7.64 | 7.78 | 7.4 | 2855 |
1738276080 | 7.64 | -0.22 | -2.80 | 7.03 | 7.64 | 7.03 | 3670 |
1738189740 | 7.86 | -0.16 | -2.00 | 7.31 | 7.86 | 7.31 | 9206 |
1738103280 | 8.02 | 0.32 | 4.16 | 8.02 | 8.02 | 8.02 | 729 |
1738016820 | 7.7 | -0.15 | -1.91 | 7.94 | 8.05 | 7.46 | 11227 |
1737757440 | 7.85 | 0.06 | 0.77 | 7.41 | 8 | 7.41 | 12977 |
1737671220 | 7.79 | 0.12 | 1.56 | 7.74 | 7.79 | 7.575 | 5720 |
1737584640 | 7.67 | 0.41 | 5.65 | 7.67 | 8.03 | 7.67 | 2886 |
1737498540 | 7.26 | -0.27 | -3.53 | 7.26 | 7.85 | 7.26 | 16961 |
1737152880 | 7.526 | 0.56 | 7.98 | 7.526 | 7.528 | 6.83 | 3790 |
1737066420 | 6.97 | -0.13 | -1.83 | 7.33 | 7.33 | 6.97 | 1480 |
1736979780 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
1736893380 | 7.1 | 0.08 | 1.14 | 6.79 | 7.15 | 6.79 | 2736 |
1736806800 | 7.02 | -0 | -0.03 | 7.55 | 7.55 | 7.02 | 9302 |
1736547720 | 7.022 | -0.82 | -10.43 | 7.285 | 7.575 | 7.022 | 6357 |
1736375340 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 157 |
1736288940 | 7.84 | 0.19 | 2.48 | 7.84 | 7.84 | 7.84 | 335 |
1736202360 | 7.65 | -0.07 | -0.88 | 7.59 | 7.65 | 7.59 | 17751 |
1735942980 | 7.718 | -0.17 | -2.18 | 7.726 | 7.726 | 7.718 | 3843 |
1735856700 | 7.89 | 0.16 | 2.10 | 7.728 | 7.89 | 7.728 | 1825 |
1735683960 | 7.728 | 0.33 | 4.40 | 7.188 | 7.79 | 7.188 | 3821 |
1735597740 | 7.402 | 0.14 | 1.96 | 7.804 | 7.828 | 7.402 | 15162 |
1735338000 | 7.26 | -0.44 | -5.71 | 7.74 | 7.74 | 7.26 | 5817 |
1735252020 | 7.7 | 0.3 | 4.05 | 7.7 | 7.7 | 7.7 | 6840 |
1735078200 | 7.4 | 0.39 | 5.56 | 7.26 | 7.4 | 7.25 | 12534 |
1734992400 | 7.01 | 0.06 | 0.81 | 7.49 | 7.49 | 6.95 | 19091 |
1734733200 | 6.954 | -0.53 | -7.03 | 6.88 | 7.478 | 6.88 | 7294 |
1734646800 | 7.48 | -0.22 | -2.91 | 7.48 | 7.48 | 7.2812 | 207278 |
1734560940 | 7.704 | 0.54 | 7.60 | 7.238 | 7.772 | 7.1045 | 11371 |
1734474360 | 7.16 | -0.15 | -2.05 | 7.16 | 7.16 | 7.16 | 1977 |
1734388140 | 7.31 | -0.38 | -4.94 | 7.31 | 7.64 | 7.31 | 5273 |
1734128940 | 7.69 | 0.18 | 2.40 | 7.69 | 7.69 | 7.21 | 11789 |
1734042480 | 7.51 | -0.22 | -2.90 | 7.99 | 7.99 | 7.51 | 2818 |
1733955900 | 7.734 | -0.1 | -1.25 | 7.71 | 8.19 | 7.71 | 3080 |
1733869200 | 7.832 | -0.57 | -6.76 | 7.89 | 7.89 | 7.832 | 3121 |
1733782800 | 8.4 | 0.55 | 7.01 | 8.41 | 8.41 | 7.84 | 4561 |
1733523600 | 7.85 | -0.39 | -4.73 | 8.118 | 8.118 | 7.572 | 6206 |
1733437500 | 8.24 | 0.32 | 3.99 | 8.24 | 8.24 | 7.76 | 7570 |
1733350980 | 7.924 | -0.49 | -5.78 | 8.32 | 8.32 | 7.78 | 4733 |
1733264700 | 8.41 | 0.58 | 7.38 | 8.41 | 8.41 | 7.99 | 6977 |
1733178180 | 7.832 | 0.05 | 0.62 | 8.24 | 8.4 | 7.832 | 9455 |
1732918200 | 7.784 | 0.06 | 0.83 | 8.246 | 8.246 | 7.784 | 5719 |
1732746540 | 7.72 | -0.7 | -8.27 | 7.72 | 8.23 | 7.72 | 51931 |
1732660140 | 8.416 | 0.24 | 2.89 | 8.0258 | 8.416 | 8.0258 | 3612 |
1732573560 | 8.18 | -0.26 | -3.10 | 8.18 | 8.72 | 8.18 | 6178 |
1732314000 | 8.442 | 0.56 | 7.13 | 8.42 | 8.444 | 7.82 | 8816 |
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