Hot Features
プレミアム
Toyo Suisan Kaisaha Ltd (PK) (TSUKY)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | 1.665 | 2.4347444615 | 68.385 | 70.87 | 65.37 | 61 | 70.65615385 | DR |
| 4 | -0.36 | -0.5112910098 | 70.41 | 75.59 | 65.37 | 80 | 70.59034306 | DR |
| 12 | 8.1368 | 13.1422701459 | 61.9132 | 77.36 | 54.87 | 126 | 65.38441121 | DR |
| 26 | 10.862 | 18.3516929107 | 59.188 | 77.36 | 54.87 | 117 | 65.07454662 | DR |
| 52 | 20.48 | 41.3153116805 | 49.57 | 77.36 | 49.57 | 365 | 59.80229988 | DR |
| 156 | 26.46 | 60.7019958706 | 43.59 | 77.36 | 29.69 | 312 | 48.2660177 | DR |
| 260 | 31.09 | 79.7997946612 | 38.96 | 77.36 | 29.69 | 429 | 47.990826 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735683960 | 70.05 | -0.54 | -0.76 | 68.0106 | 70.05 | 65.37 | 10 |
| 1735597740 | 70.59 | -0.08 | -0.11 | 68.1095 | 70.59 | 68.105 | 49 |
| 1735338000 | 70.67 | -0.2 | -0.28 | 68.17 | 70.67 | 68.17 | 126 |
| 1735252020 | 70.87 | 2.09 | 3.04 | 68.385 | 70.87 | 68.385 | 7 |
| 1735078800 | 68.7784 | 0 | 0.00 | 68.7784 | 68.7784 | 68.7784 | 0 |
| 1734992400 | 68.7784 | 1.76 | 2.62 | 68.88 | 68.88 | 66.692499 | 74 |
| 1734733200 | 67.019999 | -0.98 | -1.44 | 69.7465 | 69.7465 | 67.019999 | 21 |
| 1734646800 | 68 | -3.26 | -4.57 | 65.86 | 70.33 | 65.86 | 340 |
| 1734560940 | 71.26 | 0 | 0.00 | 69.125 | 71.26 | 69.125 | 72 |
| 1734474360 | 71.26 | -0.21 | -0.29 | 71.27 | 71.27 | 70.02 | 57 |
| 1734388140 | 71.47 | 0.23 | 0.32 | 69.0829 | 71.47 | 68.7015 | 112 |
| 1734128940 | 71.24 | 0.05 | 0.08 | 69.0644 | 71.24 | 69.0644 | 58 |
| 1734042480 | 71.185 | -0.46 | -0.64 | 71.54 | 71.54 | 69.2801 | 52 |
| 1733955900 | 71.64 | -0.25 | -0.35 | 66.47 | 71.64 | 66.47 | 60 |
| 1733869200 | 71.89 | 1.89 | 2.70 | 69.47 | 71.89 | 69.47 | 53 |
| 1733782800 | 70 | -3.42 | -4.66 | 70 | 70 | 70 | 138 |
| 1733523600 | 73.42 | -0.02 | -0.03 | 71.1509 | 73.42 | 70.945 | 55 |
| 1733437500 | 73.44 | -1.79 | -2.38 | 71.075 | 73.44 | 68.59 | 80 |
| 1733350980 | 75.23 | -0.33 | -0.44 | 75.23 | 75.23 | 75.23 | 7 |
| 1733264700 | 75.56 | -1.8 | -2.33 | 70.41 | 75.59 | 70.41 | 72 |
| 1733178180 | 77.36 | 11 | 16.58 | 72.515 | 77.36 | 72.515 | 67 |
| 1732919340 | 66.36 | 0 | 0.00 | 66.36 | 66.36 | 66.36 | 0 |
| 1732746540 | 66.36 | -5.36 | -7.47 | 71.55 | 71.55 | 66.36 | 130 |
| 1732660140 | 71.72 | -1.82 | -2.47 | 69.17 | 71.72 | 69.17 | 27 |
| 1732573560 | 73.54 | 1.71 | 2.38 | 73.54 | 73.54 | 73.54 | 49 |
| 1732314000 | 71.83 | 6.09 | 9.26 | 70.37 | 71.83 | 70.37 | 1307 |
| 1732227900 | 65.739999 | -2.85 | -4.16 | 68.3 | 68.3 | 65.739999 | 46 |
| 1732141740 | 68.59 | 0.46 | 0.68 | 66.099999 | 68.7 | 66.0749 | 457 |
| 1732054800 | 68.13 | 3.56 | 5.51 | 68.13 | 68.13 | 68.13 | 79 |
| 1731968640 | 64.572999 | -3.48 | -5.11 | 67.43 | 67.43 | 64.572999 | 59 |
| 1731709260 | 68.05 | 1.17 | 1.75 | 65.4868 | 68.05 | 65.4868 | 52 |
| 1731622800 | 66.8786 | -0.11 | -0.17 | 65.073499 | 69.1465 | 64.879999 | 81 |
| 1731536760 | 66.989999 | 1.23 | 1.87 | 64.53 | 66.989999 | 64.53 | 33 |
| 1731450480 | 65.76 | 5.28 | 8.73 | 63.5682 | 65.76 | 63.45 | 40 |
| 1731363600 | 60.48 | -0.07 | -0.11 | 63.1193 | 63.1193 | 60.48 | 189 |
| 1731104400 | 60.547 | -0.82 | -1.34 | 58.47 | 60.547 | 56.7 | 28 |
| 1731018540 | 61.37 | 5.62 | 10.08 | 57.1796 | 61.37 | 57.1796 | 394 |
| 1730931600 | 55.75 | -1.02 | -1.80 | 57.606 | 57.606 | 55.75 | 287 |
| 1730845680 | 56.77 | 0.61 | 1.09 | 56.2 | 59.265 | 56.2 | 248 |
| 1730759160 | 56.16 | 0.23 | 0.41 | 58.3796 | 58.9223 | 56.16 | 189 |
| 1730496420 | 55.93 | -5.11 | -8.37 | 58.375 | 58.375 | 55.93 | 103 |
| 1730409780 | 61.04 | -0.81 | -1.31 | 57.06 | 61.04 | 57.052 | 44 |
| 1730323500 | 61.85 | 2.85 | 4.83 | 59.37 | 61.85 | 59.37 | 24 |
| 1730237280 | 59.002 | 3.7 | 6.69 | 59.1536 | 59.525 | 56.99 | 226 |
| 1730150880 | 55.3 | -4.94 | -8.20 | 57.7692 | 57.7766 | 55.3 | 116 |
| 1729891500 | 60.24 | 0.56 | 0.94 | 57.965 | 60.24 | 57.965 | 41 |
| 1729805160 | 59.68 | 2.51 | 4.38 | 56.8269 | 59.68 | 55.3272 | 149 |
| 1729718940 | 57.1734 | -3.33 | -5.50 | 54.87 | 59.87 | 54.87 | 67 |
| 1729632300 | 60.5 | -0.45 | -0.74 | 58.1 | 60.5 | 58.1 | 22 |
| 1729545600 | 60.95 | 3.25 | 5.63 | 58.6353 | 60.95 | 56.7232 | 57 |
| 1729286400 | 57.7 | -2.07 | -3.46 | 60.215 | 60.215 | 57.7 | 57 |
| 1729200000 | 59.7694 | 0.74 | 1.25 | 60.21 | 62.55 | 57.77 | 95 |
| 1729113960 | 59.03 | -0.97 | -1.62 | 59.0728 | 60.82 | 58.29 | 443 |
| 1729027680 | 60.0044 | -4.62 | -7.14 | 61.8081 | 63.68 | 60.0044 | 23 |
| 1728941220 | 64.62 | -0.15 | -0.23 | 63.7252 | 64.62 | 63.7252 | 11 |
| 1728681900 | 64.769999 | -0.25 | -0.38 | 60.35 | 64.769999 | 60.35 | 321 |
| 1728595560 | 65.019999 | 4.46 | 7.36 | 62.47 | 65.019999 | 62.47 | 48 |
| 1728508800 | 60.56 | -0.51 | -0.84 | 60.56 | 60.56 | 60.56 | 15 |
| 1728422580 | 61.07 | -1.42 | -2.27 | 61.9132 | 61.972 | 61.07 | 8 |
| 1728336000 | 62.49 | -2.69 | -4.13 | 65.42 | 65.42 | 62.49 | 9 |
| 1728077220 | 65.18 | -1.32 | -1.98 | 65.125 | 65.18 | 62.89 | 56 |
| 1727990760 | 66.5 | -0.69 | -1.03 | 66.5 | 66.5 | 66.5 | 6 |
| 1727904000 | 67.19 | -0.22 | -0.33 | 63.39 | 67.19 | 62.64 | 25 |
| 1727818140 | 67.41 | -3.78 | -5.31 | 65.215 | 67.41 | 65.215 | 28 |
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
