Hot Features
プレミアム
Palo Alto Networks Inc (1PANW)
BIT
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 | -17.76 | -10.0180505415 | 177.28 | 177.46 | 152.8 | 18 | 160.66277778 | DE |
| 4 | -7.98 | -4.76417910448 | 167.5 | 177.46 | 152.8 | 16 | 162.37288889 | DE |
| 12 | -6.66 | -4.00770249127 | 166.18 | 201.2 | 152.8 | 41 | 178.6602314 | DE |
| 26 | -177.58 | -52.6787303471 | 337.1 | 387.25 | 152.8 | 32 | 203.15290226 | DE |
| 52 | -177.58 | -52.6787303471 | 337.1 | 387.25 | 152.8 | 32 | 203.15290226 | DE |
| 156 | -177.58 | -52.6787303471 | 337.1 | 387.25 | 152.8 | 32 | 203.15290226 | DE |
| 260 | -177.58 | -52.6787303471 | 337.1 | 387.25 | 152.8 | 32 | 203.15290226 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743522900 | 159.82 | 7.02 | 4.59 | 159.19999 | 160.04 | 159.19999 | 14 |
| 1743436500 | 152.8 | -4.58 | -2.91 | 155 | 155 | 152.8 | 26 |
| 1743180900 | 157.38 | -20.08 | -11.32 | 159.5 | 159.5 | 157.38 | 16 |
| 1743094500 | 177.46 | 0 | 0.00 | 177.46 | 177.46 | 177.46 | 0 |
| 1743008100 | 177.46 | 8.1 | 4.78 | 177.28 | 177.46 | 177.28 | 16 |
| 1742921700 | 169.36 | 0 | 0.00 | 169.36 | 169.36 | 169.36 | 0 |
| 1742835300 | 169.36 | 0 | 0.00 | 169.36 | 169.36 | 169.36 | 0 |
| 1742576100 | 169.36 | 0.86 | 0.51 | 169.08 | 169.36 | 169.08 | 9 |
| 1742489700 | 168.5 | 0 | 0.00 | 168.5 | 168.5 | 168.5 | 0 |
| 1742403300 | 168.5 | 0 | 0.00 | 168.5 | 168.5 | 168.5 | 0 |
| 1742316900 | 168.5 | 0 | 0.00 | 168.5 | 168.5 | 168.5 | 0 |
| 1742230500 | 168.5 | 0 | 0.00 | 168.5 | 168.5 | 168.5 | 0 |
| 1741971300 | 168.5 | 9.5 | 5.97 | 167.72 | 168.5 | 164.86 | 15 |
| 1741884900 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1741798500 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1741712100 | 159 | 0 | 0.00 | 162.13999 | 162.13999 | 159 | 11 |
| 1741625700 | 159 | -7.5 | -4.50 | 158.9 | 159 | 158.82 | 50 |
| 1741366500 | 166.5 | -3 | -1.77 | 166.5 | 166.5 | 166.5 | 1 |
| 1741280100 | 169.5 | -0.94 | -0.55 | 168 | 169.5 | 168 | 8 |
| 1741193700 | 170.44 | -0.04 | -0.02 | 167.5 | 170.44 | 167.5 | 14 |
| 1741107300 | 170.48 | -14.96 | -8.07 | 174.74 | 174.74 | 170.48 | 23 |
| 1741020900 | 185.44 | 3.36 | 1.85 | 185.44 | 185.44 | 185.44 | 10 |
| 1740761700 | 182.08 | 6.92 | 3.95 | 182.08 | 182.08 | 182.08 | 1 |
| 1740675300 | 175.16 | 0 | 0.00 | 175.16 | 175.16 | 175.16 | 0 |
| 1740588900 | 175.16 | 0 | 0.00 | 175.16 | 175.16 | 175.16 | 0 |
| 1740502500 | 175.16 | -4.2 | -2.34 | 179.54 | 179.54 | 175.16 | 83 |
| 1740416100 | 179.36 | -10.4 | -5.48 | 181.94 | 185.66 | 179.36 | 90 |
| 1740156900 | 189.76 | -0.96 | -0.50 | 189.76 | 189.76 | 189.76 | 1 |
| 1740070500 | 190.72 | -4.04 | -2.07 | 197.18 | 197.18 | 187 | 129 |
| 1739984100 | 194.76 | -0.92 | -0.47 | 201 | 201.2 | 194.76 | 49 |
| 1739897700 | 195.68 | 4.78 | 2.50 | 190 | 197.72 | 190 | 97 |
| 1739811300 | 190.9 | 10.3 | 5.70 | 191.8 | 191.8 | 190.9 | 43 |
| 1739552100 | 180.6 | -10.66 | -5.57 | 181 | 185.4 | 180.08 | 84 |
| 1739465700 | 191.26 | 4.26 | 2.28 | 191.4 | 191.4 | 191.26 | 5 |
| 1739379300 | 187 | -4.94 | -2.57 | 190.88 | 190.88 | 184.5 | 31 |
| 1739292900 | 191.94 | -1.76 | -0.91 | 190.94 | 191.94 | 190.94 | 15 |
| 1739206500 | 193.7 | 11.02 | 6.03 | 188.46 | 193.7 | 188.46 | 81 |
| 1738947300 | 182.68 | 0 | 0.00 | 182.68 | 182.68 | 182.68 | 0 |
| 1738860900 | 182.68 | 6.08 | 3.44 | 179.14 | 182.68 | 179.14 | 178 |
| 1738774500 | 176.6 | -1.94 | -1.09 | 176.6 | 176.6 | 176.6 | 8 |
| 1738688100 | 178.54 | 0.02 | 0.01 | 178.52 | 178.54 | 178.52 | 8 |
| 1738601700 | 178.52 | -5.66 | -3.07 | 175.26 | 178.52 | 175.26 | 15 |
| 1738342500 | 184.18 | 2.36 | 1.30 | 184.1 | 184.18 | 184.1 | 7 |
| 1738256100 | 181.82 | 3.14 | 1.76 | 181.82 | 181.82 | 181.82 | 10 |
| 1738169700 | 178.68 | -5.32 | -2.89 | 178.68 | 178.68 | 178.68 | 4 |
| 1738083300 | 184 | 2.98 | 1.65 | 182.28 | 184 | 182.28 | 19 |
| 1737996900 | 181.02 | -1.32 | -0.72 | 175.64 | 181.02 | 175.64 | 35 |
| 1737737700 | 182.34 | 1.64 | 0.91 | 180 | 182.34 | 180 | 142 |
| 1737651300 | 180.7 | 5.04 | 2.87 | 181.82 | 181.82 | 180.7 | 25 |
| 1737564900 | 175.66 | -1.34 | -0.76 | 179.22 | 179.22 | 175.66 | 37 |
| 1737478500 | 177 | 0.96 | 0.55 | 174.7 | 177 | 174.7 | 34 |
| 1737392100 | 176.04 | 0 | 0.00 | 176.04 | 176.04 | 176.04 | 0 |
| 1737132900 | 176.04 | 3.4 | 1.97 | 176.04 | 176.04 | 176.04 | 3 |
| 1737046500 | 172.64 | 4.04 | 2.40 | 172.64 | 172.64 | 172.64 | 6 |
| 1736960100 | 168.6 | 1.66 | 0.99 | 168.6 | 168.6 | 168.6 | 145 |
| 1736873700 | 166.94 | 1.74 | 1.05 | 166.41999 | 166.94 | 166.41999 | 45 |
| 1736787300 | 165.19999 | -1.12 | -0.67 | 168.54 | 168.54 | 165.19999 | 15 |
| 1736528100 | 166.32 | 0 | 0.00 | 166.32 | 166.32 | 166.32 | 0 |
| 1736441700 | 166.32 | 0 | 0.00 | 166.32 | 166.32 | 166.32 | 0 |
| 1736355300 | 166.32 | -3.62 | -2.13 | 166.18 | 166.5 | 163.36 | 194 |
| 1736268900 | 169.94 | -5.06 | -2.89 | 169.94 | 169.94 | 169.94 | 11 |
| 1736182500 | 175 | -4.18 | -2.33 | 177 | 177 | 175 | 42 |
| 1735923300 | 179.18 | -1.14 | -0.63 | 178.5 | 179.18 | 178.5 | 16 |
| 1735836900 | 180.32 | 1.88 | 1.05 | 178.58 | 180.78 | 177 | 52 |
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
