Hot Features
プレミアム
Wolters Kluwer (PK) (WTKWY)
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 | -1.87 | -2.51851851852 | 74.25 | 74.99 | 71.4 | 72710 | 73.51272993 | DR |
| 4 | 4.26 | 6.25366999413 | 68.12 | 77.415 | 67.31 | 82584 | 72.06408349 | DR |
| 12 | -1.77 | -2.3870532704 | 74.15 | 86.08 | 65.485 | 91991 | 74.16167015 | DR |
| 26 | -29.98 | -29.2887846815 | 102.36 | 108.77 | 65.485 | 130413 | 82.81170037 | DR |
| 52 | -102.49 | -58.6092525876 | 174.87 | 176.02 | 65.485 | 103982 | 101.00904975 | DR |
| 156 | -50.915 | -41.295267448 | 123.295 | 189.96 | 65.485 | 46670 | 114.53519145 | DR |
| 260 | -25.63 | -26.1503928171 | 98.01 | 189.96 | 65.485 | 36292 | 112.76807903 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781126940 | 72.38 | -1.77 | -2.39 | 71.82 | 73.274 | 71.4 | 32035 |
| 1781040540 | 74.15 | 1.05 | 1.44 | 72.21 | 74.41 | 72.21 | 52766 |
| 1780954140 | 73.1 | 0.43 | 0.59 | 72.3 | 73.88 | 72.3 | 79735 |
| 1780694940 | 72.67 | -1.28 | -1.73 | 74.35 | 74.99 | 72.59 | 40197 |
| 1780608540 | 73.95 | 4.45 | 6.40 | 74.25 | 74.87 | 72.8 | 158815 |
| 1780522140 | 69.5 | -2.17 | -3.03 | 70.66 | 71 | 69.48 | 60778 |
| 1780435740 | 71.67 | -2.61 | -3.51 | 72.29 | 73.82 | 70.81 | 80286 |
| 1780349340 | 74.28 | 3.16 | 4.44 | 73.61 | 75.77 | 73.61 | 80723 |
| 1780090080 | 71.12 | 0.42 | 0.59 | 68.96 | 71.54 | 68.96 | 92607 |
| 1780003320 | 70.7 | -0.04 | -0.06 | 70.14 | 71.84 | 70.132 | 79622 |
| 1779917340 | 70.74 | 0.75 | 1.07 | 69.7 | 71.472 | 69.63 | 87412 |
| 1779830940 | 69.99 | -2.29 | -3.17 | 71.1 | 71.52 | 69.81 | 79135 |
| 1779484920 | 72.28 | -0.98 | -1.34 | 72.26 | 73.58 | 71.43 | 61156 |
| 1779398880 | 73.26 | -0.5 | -0.68 | 73.79 | 73.79 | 72.371 | 46089 |
| 1779312300 | 73.76 | -2.38 | -3.13 | 71.74 | 74.09 | 71.4825 | 70789 |
| 1779225660 | 76.14 | 2.03 | 2.74 | 76.86 | 77.415 | 75.98 | 103838 |
| 1779139740 | 74.11 | 3.26 | 4.60 | 72.78 | 74.71 | 72.7567 | 115171 |
| 1778880000 | 70.85 | 3.08 | 4.54 | 70.13 | 71.32 | 69.57 | 56918 |
| 1778793900 | 67.77 | 0.81 | 1.21 | 68.12 | 68.4791 | 67.31 | 191024 |
| 1778707380 | 66.959999 | -4.34 | -6.09 | 70.11 | 70.5 | 65.485 | 102817 |
| 1778621340 | 71.3 | -1.24 | -1.71 | 71.35 | 71.95 | 70.48 | 116147 |
| 1778534940 | 72.54 | -0.41 | -0.56 | 73.27 | 73.3 | 72.19 | 83970 |
| 1778275200 | 72.95 | 1.21 | 1.68 | 72.48 | 73.34 | 71.615 | 77534 |
| 1778188800 | 71.745 | -3.09 | -4.12 | 72.36 | 73.27 | 71.64 | 78377 |
| 1778102520 | 74.83 | -5.49 | -6.84 | 76.69 | 80.255 | 74.14 | 45436 |
| 1778016000 | 80.321 | -0.48 | -0.59 | 79.32 | 80.61 | 78.14 | 35308 |
| 1777930140 | 80.8 | 2.38 | 3.03 | 79.565 | 81.1955 | 79.565 | 43956 |
| 1777671000 | 78.42 | -0.07 | -0.09 | 76.55 | 79.32 | 76.55 | 25110 |
| 1777584540 | 78.49 | 1.35 | 1.75 | 77.19 | 78.49 | 76.57 | 77070 |
| 1777498140 | 77.14 | -0.65 | -0.84 | 77.02 | 77.795 | 76.71 | 51273 |
| 1777411800 | 77.79 | -0.3 | -0.38 | 76.58 | 77.9175 | 76.58 | 57159 |
| 1777325400 | 78.09 | 0.23 | 0.30 | 77.63 | 78.9 | 77.55 | 50111 |
| 1777065780 | 77.86 | 0.83 | 1.08 | 77.65 | 78.25 | 77.65 | 30854 |
| 1776979740 | 77.03 | -2.66 | -3.34 | 77.71 | 78.5 | 76.45 | 57676 |
| 1776893280 | 79.69 | -1.87 | -2.29 | 79.72 | 81.37 | 79.56 | 27820 |
| 1776806940 | 81.56 | -0.07 | -0.09 | 80.86 | 82.94 | 80.86 | 30329 |
| 1776720540 | 81.63 | -2.52 | -2.99 | 81.11 | 83.37 | 81.11 | 48191 |
| 1776460800 | 84.15 | 1.79 | 2.17 | 84.8 | 86.08 | 83.78 | 49478 |
| 1776374940 | 82.36 | 3.01 | 3.79 | 81.03 | 82.78 | 81.03 | 62091 |
| 1776288360 | 79.35 | 2.68 | 3.50 | 76.51 | 79.47 | 76.51 | 92424 |
| 1776202140 | 76.67 | 1.34 | 1.78 | 75.32 | 77.31 | 75.32 | 56951 |
| 1776115740 | 75.33 | 1.77 | 2.41 | 71.31 | 75.33 | 71.31 | 134107 |
| 1775856000 | 73.56 | -0.55 | -0.74 | 73.17 | 74.8 | 72.93 | 66943 |
| 1775770140 | 74.11 | -0.76 | -1.02 | 75.155 | 75.19 | 72.96 | 319246 |
| 1775683500 | 74.87 | -0.11 | -0.15 | 77.1 | 77.1 | 74.87 | 43734 |
| 1775596800 | 74.98 | -0.7 | -0.92 | 75.19 | 76.1925 | 74.2 | 160602 |
| 1775510940 | 75.68 | 0.08 | 0.11 | 75 | 77.2 | 73 | 130409 |
| 1775164920 | 75.6 | 0.78 | 1.04 | 74.73 | 76.05 | 74.08 | 272816 |
| 1775078400 | 74.82 | -0.13 | -0.17 | 74.03 | 75.65 | 73.805 | 335798 |
| 1774992540 | 74.95 | 2.24 | 3.08 | 74.705 | 75.46 | 73.82 | 94021 |
| 1774906080 | 72.71 | 1.36 | 1.91 | 70.94 | 73.67 | 70.94 | 167864 |
| 1774646940 | 71.35 | -1.78 | -2.43 | 73.31 | 73.31 | 71.35 | 112969 |
| 1774560480 | 73.13 | 0.82 | 1.13 | 72.54 | 74.26 | 71.77 | 94268 |
| 1774473900 | 72.31 | -0.18 | -0.25 | 71.99 | 73.42 | 71.5 | 97985 |
| 1774387560 | 72.49 | -2.06 | -2.76 | 74.58 | 74.58 | 72.125 | 86711 |
| 1774300800 | 74.55 | -1.34 | -1.77 | 76.55 | 76.99 | 73.295 | 138203 |
| 1774041960 | 75.89 | -0.35 | -0.46 | 76.57 | 76.57 | 72.99 | 145982 |
| 1773955740 | 76.24 | 1.84 | 2.47 | 74.15 | 76.85 | 74.15 | 64669 |
| 1773869340 | 74.4 | -2.02 | -2.64 | 72.76 | 76.66 | 72.76 | 120343 |
| 1773782700 | 76.42 | -0.69 | -0.89 | 75.96 | 77.03 | 74.32 | 103665 |
| 1773696120 | 77.11 | -0.19 | -0.25 | 76.51 | 77.59 | 75.87 | 177219 |
| 1773437340 | 77.3 | 0.08 | 0.10 | 77 | 77.89 | 76.25 | 173393 |
| 1773350400 | 77.22 | -0.8 | -1.03 | 78.62 | 79 | 77.02 | 158160 |
| 1773264540 | 78.02 | -0.01 | -0.01 | 79.98 | 80.525 | 77.55 | 125618 |
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。
