Hot Features
プレミアム
Yakult Honsha Company Ltd (PK) (YKLTY)
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 | -0.125 | -1.47492625369 | 8.475 | 8.6175 | 8.01 | 2882 | 8.11663341 | DR |
| 4 | -0.4 | -4.57142857143 | 8.75 | 9.27 | 8.01 | 10503 | 8.35560159 | DR |
| 12 | -0.3 | -3.46820809249 | 8.65 | 10.34 | 7.12 | 4452 | 8.42629469 | DR |
| 26 | 1.13 | 15.6509695291 | 7.22 | 10.34 | 7.12 | 3185 | 8.23099605 | DR |
| 52 | -1.3125 | -13.5834411384 | 9.6625 | 11 | 7.02 | 2751 | 8.38140235 | DR |
| 156 | -24.12 | -74.2839544195 | 32.47 | 33.17 | 7.02 | 3844 | 10.28712248 | DR |
| 260 | -20.4585 | -71.0154988979 | 28.8085 | 38.3125 | 7.02 | 3541 | 12.66991193 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781040540 | 8.35 | 0.2 | 2.45 | 8.38 | 8.38 | 8.35 | 1206 |
| 1780954140 | 8.15 | 0.14 | 1.75 | 8.6175 | 8.6175 | 8.15 | 4822 |
| 1780694940 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1780608540 | 8.01 | -0.47 | -5.49 | 8.435 | 8.435 | 8.01 | 5190 |
| 1780522140 | 8.475 | -0.12 | -1.40 | 8.475 | 8.475 | 8.475 | 310 |
| 1780435740 | 8.595 | 0 | 0.00 | 8.595 | 8.595 | 8.595 | 0 |
| 1780349340 | 8.595 | 0.37 | 4.47 | 8.595 | 8.595 | 8.595 | 923 |
| 1780090080 | 8.2274999 | -0.26 | -3.09 | 8.2274999 | 8.2274999 | 8.2274999 | 306 |
| 1780003320 | 8.49 | 0.07 | 0.82 | 8.49 | 8.49 | 8.49 | 443 |
| 1779917340 | 8.4208 | 0 | 0.00 | 8.4208 | 8.4208 | 8.4208 | 0 |
| 1779830940 | 8.4208 | 0.06 | 0.73 | 8.81 | 8.81 | 8.35 | 1269 |
| 1779484920 | 8.36 | -0.75 | -8.23 | 8.36 | 8.6390999 | 8.36 | 127076 |
| 1779398880 | 9.11 | -0.15 | -1.62 | 9.11 | 9.11 | 9.11 | 908 |
| 1779312060 | 9.26 | 0 | 0.00 | 9.26 | 9.26 | 9.26 | 0 |
| 1779225660 | 9.26 | 1.2 | 14.89 | 9.26 | 9.26 | 9.26 | 360 |
| 1779139740 | 8.06 | -1.21 | -13.05 | 8.1824999 | 8.515 | 8.06 | 1928 |
| 1778880300 | 9.27 | 0 | 0.00 | 9.27 | 9.27 | 9.27 | 0 |
| 1778793900 | 9.27 | 0.34 | 3.81 | 9.27 | 9.27 | 9.27 | 317 |
| 1778707380 | 8.93 | -0.82 | -8.41 | 8.75 | 8.93 | 8.75 | 1987 |
| 1778620800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1778534400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1778275200 | 9.75 | -0.12 | -1.22 | 9.75 | 9.75 | 9.75 | 2963 |
| 1778188800 | 9.8699999 | -0.47 | -4.55 | 9.8699999 | 9.8699999 | 9.8699999 | 1154 |
| 1778102520 | 10.34 | 0.11 | 1.08 | 10.34 | 10.34 | 10.34 | 758 |
| 1778016540 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
| 1777930140 | 10.23 | -0.03 | -0.29 | 10.23 | 10.23 | 10.23 | 1850 |
| 1777671000 | 10.26 | 1.26 | 14.00 | 9.14 | 10.26 | 9.14 | 1502 |
| 1777584600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1777498200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1777411800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 75 |
| 1777325400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 129 |
| 1777065780 | 9 | 0.35 | 4.05 | 9 | 9 | 9 | 432 |
| 1776979740 | 8.65 | -0.19 | -2.15 | 8.65 | 8.65 | 8.65 | 4187 |
| 1776892800 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1776806400 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1776720000 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1776460800 | 8.84 | 0.81 | 10.09 | 8.84 | 8.84 | 8.84 | 288 |
| 1776374760 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1776288360 | 8.03 | 0.06 | 0.75 | 8.03 | 8.03 | 8.03 | 981 |
| 1776202140 | 7.97 | 0.19 | 2.44 | 8.33 | 8.71 | 7.97 | 2988 |
| 1776115740 | 7.78 | -0.2 | -2.51 | 7.78 | 7.78 | 7.78 | 191 |
| 1775856540 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1775770140 | 7.98 | -1.07 | -11.82 | 7.98 | 7.98 | 7.98 | 500 |
| 1775683200 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1775596800 | 9.05 | 0.94 | 11.52 | 8.58 | 9.05 | 8.58 | 1923 |
| 1775510520 | 8.115 | 0 | 0.00 | 8.115 | 8.115 | 8.115 | 0 |
| 1775164920 | 8.115 | 0.05 | 0.68 | 8.115 | 8.115 | 8.115 | 214 |
| 1775078400 | 8.06 | 0.03 | 0.37 | 8.06 | 8.06 | 8.06 | 651 |
| 1774992480 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1774906080 | 8.03 | 0.41 | 5.38 | 8.03 | 8.03 | 8.03 | 280 |
| 1774646940 | 7.62 | -0.58 | -7.02 | 8.03 | 8.03 | 7.62 | 835 |
| 1774560480 | 8.195 | 1.08 | 15.10 | 8.195 | 8.195 | 8.195 | 501 |
| 1774473900 | 7.12 | -0.21 | -2.86 | 7.12 | 7.12 | 7.12 | 305 |
| 1774387560 | 7.33 | -1.08 | -12.84 | 7.33 | 7.33 | 7.33 | 233 |
| 1774300800 | 8.41 | 0.75 | 9.79 | 8.41 | 8.41 | 8.41 | 1831 |
| 1774042140 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1773955740 | 7.66 | -0.01 | -0.13 | 7.66 | 7.66 | 7.66 | 815 |
| 1773869340 | 7.67 | -0.63 | -7.59 | 8.65 | 8.65 | 7.67 | 982 |
| 1773782700 | 8.3 | -0.27 | -3.15 | 8.055 | 8.3 | 7.86 | 3585 |
| 1773648000 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1773388800 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1773302400 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1773216000 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1773129600 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
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。
