Hot Features
プレミアム
Synopsis Inc (S1NP34)
BOV
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 | -22.15 | -2.89675014713 | 764.65 | 765.21 | 738.81 | 50 | 754.9740404 | DR |
| 4 | -45.21 | -5.73942186845 | 787.71 | 804.31 | 738.81 | 163 | 760.66340946 | DR |
| 12 | 25.38 | 3.53915662651 | 717.12 | 893.54 | 700.77 | 197 | 797.8439204 | DR |
| 26 | -93.31 | -11.164020531 | 835.81 | 893.54 | 644.59 | 298 | 739.26889934 | DR |
| 52 | 118.5 | 18.9903846154 | 624 | 893.54 | 608.58 | 232 | 744.15978912 | DR |
| 156 | 288.5 | 63.5462555066 | 454 | 893.54 | 340.84 | 337 | 557.49521438 | DR |
| 260 | 583.57 | 367.186811804 | 158.93 | 893.54 | 158.93 | 290 | 542.36824627 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 751.12 | -11.87 | -1.56 | 754.4 | 754.4 | 751.12 | 20 |
| 1736458140 | 762.99 | 0 | 0.00 | 762.99 | 762.99 | 762.99 | 0 |
| 1736371740 | 762.99 | 22.94 | 3.10 | 762.99 | 762.99 | 762.99 | 4 |
| 1736285400 | 740.05 | -25.16 | -3.29 | 745.23 | 752.99 | 738.81 | 69 |
| 1736198940 | 765.21 | 5.71 | 0.75 | 764.65 | 765.21 | 761.78 | 105 |
| 1735939740 | 759.5 | 15.5 | 2.08 | 759.5 | 759.5 | 759.5 | 111 |
| 1735853400 | 744 | -14.47 | -1.91 | 742.48 | 744 | 742.48 | 615 |
| 1735594200 | 758.47 | -1.51 | -0.20 | 744.04 | 758.47 | 744.04 | 9 |
| 1735334940 | 759.98 | -8.34 | -1.09 | 760.76 | 760.76 | 759.98 | 63 |
| 1735248540 | 768.32 | 10.07 | 1.33 | 769.08 | 769.08 | 768.32 | 77 |
| 1734989340 | 758.25 | 4.34 | 0.58 | 763.5 | 766.15 | 757.1 | 454 |
| 1734730200 | 753.91 | -6.59 | -0.87 | 749.36 | 753.91 | 749.36 | 17 |
| 1734643800 | 760.5 | -20.25 | -2.59 | 768.34 | 771.42 | 755.24 | 387 |
| 1734557400 | 780.75 | -1.12 | -0.14 | 787.02 | 798.91 | 780.75 | 315 |
| 1734470940 | 781.87 | -11.69 | -1.47 | 797.66 | 804.31 | 781.87 | 73 |
| 1734384540 | 793.56 | 28.85 | 3.77 | 787.71 | 793.56 | 787.71 | 133 |
| 1734125340 | 764.71 | -2.14 | -0.28 | 759.22 | 773.85 | 751.74 | 1004 |
| 1734039000 | 766.85 | -1.62 | -0.21 | 769.12 | 769.12 | 766.85 | 69 |
| 1733952540 | 768.47 | 7.72 | 1.01 | 768.47 | 768.47 | 768.47 | 199 |
| 1733866140 | 760.75 | -8.84 | -1.15 | 757.82 | 760.75 | 757.82 | 40 |
| 1733779740 | 769.59 | -13.5 | -1.72 | 784.93 | 784.93 | 769.59 | 118 |
| 1733520600 | 783.09 | 4.34 | 0.56 | 795.95 | 797.84 | 783.09 | 45 |
| 1733434200 | 778.75 | -110.69 | -12.44 | 813.99 | 823 | 769.85 | 145 |
| 1733347800 | 889.44 | 29.05 | 3.38 | 887.52 | 893.54 | 887.5 | 76 |
| 1733261340 | 860.39 | 0.52 | 0.06 | 860.86 | 863.43 | 860.39 | 2522 |
| 1733174940 | 859.87 | 26.87 | 3.23 | 856.56 | 859.87 | 855.73 | 134 |
| 1732915740 | 833 | 23.78 | 2.94 | 827.22 | 847.62 | 827.22 | 394 |
| 1732829400 | 809.22 | 0 | 0.00 | 809.22 | 809.22 | 809.22 | 0 |
| 1732743000 | 809.22 | 2.71 | 0.34 | 796.09 | 809.46 | 796.09 | 159 |
| 1732656600 | 806.51 | -7.75 | -0.95 | 799.72 | 806.51 | 799.72 | 35 |
| 1732570140 | 814.26 | -2.65 | -0.32 | 824.29 | 824.29 | 805.2 | 170 |
| 1732310940 | 816.91 | 3.37 | 0.41 | 813.54 | 820.73 | 813.54 | 30 |
| 1732224600 | 813.54 | 43.3 | 5.62 | 804.78 | 814.31 | 804.78 | 208 |
| 1732051800 | 770.24 | 17.27 | 2.29 | 752.97 | 770.24 | 752.97 | 74 |
| 1731965340 | 752.97 | -35.98 | -4.56 | 754.52 | 754.52 | 752.97 | 76 |
| 1731619800 | 788.95 | -27.05 | -3.31 | 816 | 816 | 788.95 | 73 |
| 1731533400 | 816 | 13.26 | 1.65 | 816.8 | 816.8 | 812.8 | 187 |
| 1731446940 | 802.74 | 6.5 | 0.82 | 802.97 | 802.97 | 796.94 | 30 |
| 1731360540 | 796.24 | -9.46 | -1.17 | 799.61 | 799.61 | 796.24 | 516 |
| 1731101400 | 805.7 | -5.48 | -0.68 | 806.82 | 807.06 | 801.18 | 349 |
| 1731014940 | 811.18 | 31.93 | 4.10 | 783.68 | 811.18 | 783.68 | 26 |
| 1730928600 | 779.25 | 23.28 | 3.08 | 775 | 787.49 | 775 | 152 |
| 1730842200 | 755.97 | -2.5 | -0.33 | 755.97 | 755.97 | 755.97 | 66 |
| 1730755800 | 758.47 | -0.78 | -0.10 | 758.48 | 758.48 | 758.47 | 165 |
| 1730496600 | 759.25 | 10.14 | 1.35 | 759.25 | 759.25 | 759.25 | 205 |
| 1730410200 | 749.11 | -20.02 | -2.60 | 742.87 | 749.11 | 742.87 | 10 |
| 1730323800 | 769.13 | 7.29 | 0.96 | 769.12 | 769.13 | 769.12 | 6 |
| 1730237340 | 761.84 | 52.64 | 7.42 | 738.48 | 764.67 | 738.48 | 177 |
| 1730151000 | 709.2 | -4.81 | -0.67 | 708.48 | 711.36 | 704.94 | 101 |
| 1729891800 | 714.01 | 12.48 | 1.78 | 716.1 | 716.1 | 714 | 96 |
| 1729805400 | 701.53 | -0.04 | -0.01 | 701.53 | 701.53 | 701.53 | 11 |
| 1729719000 | 701.57 | -11.24 | -1.58 | 700.77 | 701.57 | 700.77 | 49 |
| 1729632600 | 712.81 | -4.31 | -0.60 | 717.13 | 717.13 | 712.81 | 53 |
| 1729546140 | 717.12 | -2.83 | -0.39 | 717.12 | 717.12 | 717.12 | 4 |
| 1729287000 | 719.95 | 4.98 | 0.70 | 714.98 | 719.95 | 714.98 | 87 |
| 1729200540 | 714.97 | 4.5 | 0.63 | 720.53 | 720.53 | 712.14 | 74 |
| 1729114140 | 710.47 | -22.93 | -3.13 | 710.47 | 710.47 | 710.47 | 241 |
| 1729027740 | 733.4 | -30.79 | -4.03 | 744.04 | 744.04 | 733.4 | 124 |
| 1728941340 | 764.19 | 3.6 | 0.47 | 763.04 | 764.19 | 763.04 | 17 |
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
