Hot Features
プレミアム
Apple Inc (1AAPL)
BIT
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.3 | -4.35610065553 | 236.45 | 238 | 225.5 | 8501 | 234.79556737 | DE |
| 4 | -10.85 | -4.57805907173 | 237 | 248.8 | 225.5 | 9046 | 239.49678336 | DE |
| 12 | 10.1 | 4.67484378616 | 216.05 | 248.8 | 201.7 | 8181 | 223.80046861 | DE |
| 26 | 12.95 | 6.07410881801 | 213.2 | 248.8 | 179 | 7204 | 213.78220943 | DE |
| 52 | 57.15 | 33.8165680473 | 169 | 248.8 | 153.02 | 8340 | 191.84055572 | DE |
| 156 | 72.17 | 46.8697233407 | 153.98 | 248.8 | 118.28 | 8253 | 165.73547101 | DE |
| 260 | -54.45 | -19.4048467569 | 280.6 | 435.3 | 87.65 | 9339 | 149.44544081 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 228.65 | -7.2 | -3.05 | 236 | 236 | 228.65 | 6665 |
| 1736441700 | 235.85 | 0.05 | 0.02 | 236 | 236 | 234.7 | 1975 |
| 1736355300 | 235.8 | 0.65 | 0.28 | 234.9 | 236.45 | 233.55 | 5443 |
| 1736268900 | 235.15 | -2.2 | -0.93 | 235.35 | 236.55 | 232.1 | 17812 |
| 1736182500 | 237.35 | 0.6 | 0.25 | 236.45 | 238 | 234.15 | 10608 |
| 1735923300 | 236.75 | -2.15 | -0.90 | 236.85 | 237.65 | 235.2 | 5691 |
| 1735836900 | 238.9 | -3.85 | -1.59 | 243 | 243.15 | 237.8 | 8599 |
| 1735577700 | 242.75 | -0.8 | -0.33 | 244.4 | 244.95 | 241.25 | 9856 |
| 1735318500 | 243.55 | -1.5 | -0.61 | 248.15 | 248.8 | 243.55 | 12903 |
| 1734972900 | 245.05 | 3.05 | 1.26 | 246.25 | 246.25 | 244.3 | 11382 |
| 1734713700 | 242 | -0.15 | -0.06 | 239.85 | 242 | 237.1 | 5167 |
| 1734627300 | 242.15 | 0.6 | 0.25 | 239.15 | 242.15 | 237.5 | 8539 |
| 1734540900 | 241.55 | 1 | 0.42 | 241.9 | 242.3 | 239.5 | 14880 |
| 1734454500 | 240.55 | 2.55 | 1.07 | 239 | 241.05 | 238.2 | 12182 |
| 1734368100 | 238 | 2.9 | 1.23 | 237 | 238.35 | 236.05 | 3983 |
| 1734108900 | 235.1 | -1.7 | -0.72 | 236.9 | 237.6 | 234.9 | 3011 |
| 1734022500 | 236.8 | -2.2 | -0.92 | 235.2 | 237.55 | 234 | 6514 |
| 1733936100 | 239 | 5.35 | 2.29 | 235.4 | 239.05 | 235.2 | 9063 |
| 1733849700 | 233.65 | 0.65 | 0.28 | 234.55 | 235.85 | 233.6 | 6426 |
| 1733763300 | 233 | 2.1 | 0.91 | 229.8 | 233.45 | 228.4 | 4283 |
| 1733504100 | 230.9 | 1.25 | 0.54 | 229.8 | 231.5 | 229 | 3202 |
| 1733417700 | 229.65 | -0.9 | -0.39 | 230.9 | 231.15 | 229.25 | 3001 |
| 1733331300 | 230.55 | 0.95 | 0.41 | 231.25 | 232.4 | 230 | 7374 |
| 1733244900 | 229.6 | 0.85 | 0.37 | 228.9 | 229.8 | 227.2 | 3895 |
| 1733158500 | 228.75 | 4.8 | 2.14 | 225 | 229.95 | 224.9 | 12656 |
| 1732899300 | 223.95 | 0.5 | 0.22 | 222.2 | 224.2 | 221.9 | 2549 |
| 1732812900 | 223.45 | 1.4 | 0.63 | 221.65 | 224.2 | 221.65 | 1782 |
| 1732726500 | 222.05 | -2.3 | -1.03 | 223.6 | 223.95 | 220.95 | 4644 |
| 1732640100 | 224.35 | 3.3 | 1.49 | 221.3 | 225 | 221 | 11201 |
| 1732553700 | 221.05 | 0.15 | 0.07 | 220.9 | 221.65 | 219.4 | 6134 |
| 1732294500 | 220.9 | 2.9 | 1.33 | 217.35 | 221 | 217.15 | 11528 |
| 1732208100 | 218 | 3 | 1.40 | 217 | 218.6 | 214.5 | 10979 |
| 1732121700 | 215 | -1.55 | -0.72 | 215.15 | 218.15 | 214.95 | 5991 |
| 1732035300 | 216.55 | -0.35 | -0.16 | 216.6 | 216.85 | 213.4 | 4045 |
| 1731948900 | 216.9 | 3.45 | 1.62 | 213.9 | 216.9 | 212.5 | 11132 |
| 1731689700 | 213.45 | -0.95 | -0.44 | 215 | 215 | 213 | 5369 |
| 1731603300 | 214.4 | 2.2 | 1.04 | 212.6 | 214.9 | 212.1 | 12182 |
| 1731516900 | 212.2 | 0.15 | 0.07 | 210.7 | 212.3 | 210 | 3404 |
| 1731430500 | 212.05 | 2.95 | 1.41 | 210.05 | 212.4 | 209.9 | 8892 |
| 1731344100 | 209.1 | -2.55 | -1.20 | 212.55 | 213 | 209.1 | 2994 |
| 1731084900 | 211.65 | 2 | 0.95 | 211.05 | 212.2 | 210.45 | 5238 |
| 1730998500 | 209.65 | 0.15 | 0.07 | 206.6 | 209.9 | 206.6 | 56266 |
| 1730912100 | 209.5 | 5.55 | 2.72 | 210.35 | 210.6 | 207 | 11718 |
| 1730825700 | 203.95 | 0.45 | 0.22 | 204.45 | 205.3 | 202.6 | 6929 |
| 1730739300 | 203.5 | -1.7 | -0.83 | 204.55 | 204.55 | 201.7 | 5219 |
| 1730480100 | 205.2 | -3.8 | -1.82 | 205.6 | 207 | 202.95 | 13204 |
| 1730393700 | 209 | -4 | -1.88 | 213.8 | 213.8 | 209 | 7906 |
| 1730307300 | 213 | -2.8 | -1.30 | 215.7 | 215.7 | 212.7 | 9161 |
| 1730220900 | 215.8 | -0.7 | -0.32 | 215.45 | 216.9 | 214.95 | 8107 |
| 1730134500 | 216.5 | 1.45 | 0.67 | 214.75 | 216.9 | 214.7 | 7606 |
| 1729871700 | 215.05 | 2.15 | 1.01 | 211.95 | 215.15 | 209.7 | 4141 |
| 1729785300 | 212.9 | -3.6 | -1.66 | 214.55 | 214.75 | 212.05 | 7181 |
| 1729698900 | 216.5 | -0.35 | -0.16 | 218.4 | 218.4 | 216.3 | 3411 |
| 1729612500 | 216.85 | -0.85 | -0.39 | 218.3 | 218.3 | 215.4 | 3099 |
| 1729526100 | 217.7 | 0.95 | 0.44 | 216.05 | 217.85 | 215.1 | 2827 |
| 1729266900 | 216.75 | 2.2 | 1.03 | 216 | 218.55 | 215.8 | 13648 |
| 1729180500 | 214.55 | 2.45 | 1.16 | 214.25 | 216.45 | 213.1 | 5195 |
| 1729094100 | 212.1 | -3.65 | -1.69 | 214.9 | 215.5 | 211.45 | 5088 |
| 1729007700 | 215.75 | 5.2 | 2.47 | 212.85 | 217.55 | 211.05 | 13726 |
| 1728921300 | 210.55 | 2.5 | 1.20 | 208.1 | 211.6 | 207.95 | 3104 |
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
