Hot Features
プレミアム
Yaskawa Electric Corporation (PK) (YASKY)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.3 | 0.545454545455 | 55 | 56.51 | 52.78 | 45569 | 53.71669319 | DR |
| 4 | 0.577 | 1.05440125724 | 54.723 | 60.33 | 52.78 | 29649 | 55.82082661 | DR |
| 12 | -13.2746 | -19.357896364 | 68.5746 | 73.33 | 52.78 | 19898 | 59.15925444 | DR |
| 26 | -23.961 | -30.2305042833 | 79.261 | 82.11 | 52.78 | 17235 | 63.31387111 | DR |
| 52 | -21.27 | -27.7785033303 | 76.57 | 92.506 | 52.78 | 11646 | 67.5048695 | DR |
| 156 | -37.1 | -40.1515151515 | 92.4 | 103.51 | 52.78 | 11521 | 70.00561323 | DR |
| 260 | -17.14 | -23.6609607951 | 72.44 | 117.02 | 41.63 | 10028 | 73.22670148 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 55.3 | 1.96 | 3.67 | 54.93 | 55.3 | 54.7 | 50595 |
| 1732141740 | 53.34 | -0.84 | -1.55 | 53.3 | 55.64 | 53.04 | 23114 |
| 1732054800 | 54.18 | 0.03 | 0.06 | 53.95 | 54.54 | 53.67 | 44647 |
| 1731968640 | 54.15 | 1.08 | 2.04 | 56.51 | 56.51 | 53.83 | 68845 |
| 1731709260 | 53.07 | -0.53 | -0.99 | 53.6 | 55.08 | 52.78 | 58797 |
| 1731622800 | 53.6 | -1.3 | -2.37 | 55 | 55 | 53.6 | 32442 |
| 1731536760 | 54.9 | -1.01 | -1.81 | 54.81 | 55.12 | 54.59 | 26346 |
| 1731450480 | 55.91 | -1.01 | -1.77 | 56.4 | 56.4 | 55.54 | 33551 |
| 1731363600 | 56.92 | -1.7 | -2.89 | 57.02 | 57.17 | 56.85 | 30402 |
| 1731104400 | 58.615 | -0.87 | -1.45 | 58.66 | 58.78 | 58.03 | 35577 |
| 1731018540 | 59.48 | -0.77 | -1.28 | 59.1 | 59.77 | 58.91 | 17527 |
| 1730931600 | 60.25 | 0.42 | 0.70 | 59.67 | 60.33 | 59.67 | 8781 |
| 1730845680 | 59.83 | 1.89 | 3.26 | 59.455 | 59.92 | 59.448 | 24803 |
| 1730759160 | 57.94 | 0.11 | 0.19 | 58.13 | 58.47 | 56.11 | 30543 |
| 1730496420 | 57.83 | 0.3 | 0.52 | 57.96 | 58.1 | 57.61 | 16320 |
| 1730409780 | 57.53 | -0.31 | -0.54 | 57.75 | 59.69 | 57.44 | 17020 |
| 1730323500 | 57.84 | 0.5 | 0.87 | 57.77 | 58.28 | 57.77 | 15542 |
| 1730237280 | 57.34 | 0.05 | 0.08 | 56.84 | 57.4 | 56.84 | 17860 |
| 1730150880 | 57.2915 | 1.64 | 2.95 | 56.98 | 57.885 | 56.98 | 23403 |
| 1729891500 | 55.65 | 0.75 | 1.38 | 56.76 | 57.54 | 55.65 | 11005 |
| 1729805160 | 54.895 | -0.01 | -0.02 | 54.723 | 54.97 | 54.564 | 56453 |
| 1729718940 | 54.9075 | -1.57 | -2.78 | 55.295 | 55.295 | 54.82 | 19203 |
| 1729632300 | 56.4778 | -1.63 | -2.81 | 56.63 | 57.46 | 56.47 | 12051 |
| 1729545600 | 58.11 | -0.68 | -1.16 | 57.34 | 58.78 | 57.34 | 24691 |
| 1729286400 | 58.79 | -0.76 | -1.28 | 57.34 | 58.81 | 57.34 | 15755 |
| 1729200000 | 59.5503 | -0.7 | -1.16 | 60.3 | 60.3 | 59.25 | 23349 |
| 1729113960 | 60.25 | -0.63 | -1.03 | 59.8 | 60.3 | 59.78 | 12089 |
| 1729027680 | 60.88 | -1.91 | -3.04 | 61.89 | 63 | 60.54 | 22153 |
| 1728941220 | 62.786 | 0.1 | 0.15 | 60.79 | 62.88 | 60.79 | 19730 |
| 1728681900 | 62.69 | 0.37 | 0.59 | 62.28 | 62.69 | 62.28 | 20363 |
| 1728595560 | 62.32 | -0.88 | -1.39 | 60 | 62.5 | 60 | 5909 |
| 1728508800 | 63.2 | -1.3 | -2.02 | 63.02 | 63.2 | 62.929 | 4454 |
| 1728422580 | 64.5 | -1.8 | -2.71 | 63.245 | 64.53 | 61.9 | 7420 |
| 1728336000 | 66.295 | -2.97 | -4.28 | 67.4 | 67.4 | 66.180499 | 8782 |
| 1728077220 | 69.26 | 1.15 | 1.69 | 67.9 | 69.26 | 66.769999 | 4114 |
| 1727990760 | 68.11 | -1.48 | -2.13 | 68.7 | 68.7 | 67.84 | 3966 |
| 1727904000 | 69.59 | 1.46 | 2.14 | 68.85 | 69.91 | 68.85 | 11476 |
| 1727818140 | 68.13 | -2.12 | -3.02 | 68.74 | 68.74 | 67.74 | 13510 |
| 1727731380 | 70.25 | 3.11 | 4.63 | 70.38 | 70.71 | 69.876 | 5949 |
| 1727472000 | 67.14 | -2.59 | -3.71 | 70.085 | 70.085 | 67.11 | 12828 |
| 1727386200 | 69.73 | 2.98 | 4.46 | 69.07 | 69.73 | 68.0156 | 7727 |
| 1727299200 | 66.75 | 3.82 | 6.07 | 67.612 | 67.612 | 66.75 | 8303 |
| 1727212800 | 62.93 | -1.15 | -1.79 | 63.58 | 63.58 | 62.39 | 9914 |
| 1727126940 | 64.08 | 0.11 | 0.17 | 65.235 | 65.709999 | 64.08 | 5914 |
| 1726867200 | 63.974 | 0.46 | 0.72 | 63.71 | 64.05 | 61.56 | 8385 |
| 1726781220 | 63.515 | 1.01 | 1.61 | 63.3535 | 63.7325 | 62.99 | 10199 |
| 1726694460 | 62.51 | 0.08 | 0.13 | 63.58 | 63.58 | 62.4 | 14444 |
| 1726608240 | 62.43 | -0.61 | -0.97 | 62.78 | 62.91 | 61.93 | 10802 |
| 1726521720 | 63.04 | 0.2 | 0.32 | 62.84 | 63.364 | 60.88 | 10035 |
| 1726262940 | 62.838 | -0.26 | -0.42 | 62.94 | 63.22 | 62.605 | 10959 |
| 1726176540 | 63.1 | 1.22 | 1.97 | 62.1 | 64.58 | 62.1 | 26346 |
| 1726090140 | 61.88 | 0.4 | 0.65 | 61.08 | 61.88 | 60.76 | 47402 |
| 1726003500 | 61.48 | 0.12 | 0.20 | 60.86 | 61.48 | 59.5847 | 53165 |
| 1725917160 | 61.36 | 0.26 | 0.43 | 60.38 | 62.855 | 60.38 | 25675 |
| 1725658020 | 61.1 | -3.02 | -4.71 | 62.2 | 63.29 | 60.36 | 21722 |
| 1725571440 | 64.12 | 0.47 | 0.74 | 63.52 | 64.12 | 63.26 | 15281 |
| 1725485040 | 63.65 | -2.6 | -3.92 | 63.85 | 64.29 | 63.398 | 17614 |
| 1725398880 | 66.25 | -0.83 | -1.24 | 66.879999 | 68.85 | 65.36 | 14090 |
| 1725053340 | 67.081999 | -1.05 | -1.54 | 66.87 | 73.33 | 66.87 | 8634 |
| 1724966400 | 68.134 | -0.25 | -0.36 | 68.5746 | 69.2894 | 67.06 | 6586 |
| 1724880360 | 68.38 | -0.01 | -0.01 | 67.8 | 69.51 | 67.03 | 6191 |
| 1724794080 | 68.39 | 1.23 | 1.83 | 59.85 | 70.16 | 59.85 | 4182 |
| 1724707740 | 67.16 | -1.32 | -1.93 | 67.427 | 67.45 | 66.91 | 4925 |
| 1724448480 | 68.48 | 1.91 | 2.87 | 68.88 | 70.09 | 67.85 | 7425 |
| 1724362140 | 66.569999 | -0.61 | -0.91 | 67.069999 | 67.21 | 66.2115 | 70969 |
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
