Hot Features
プレミアム
Palantir Technologies Inc (1PLTR)
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 | 20.77 | 26.9215813351 | 77.15 | 103.12 | 74.62 | 54672 | 90.65840738 | DE |
| 4 | 30.62 | 45.4977711738 | 67.3 | 103.12 | 62.1 | 36804 | 77.20705356 | DE |
| 12 | 41.98 | 75.0446907401 | 55.94 | 103.12 | 55.38 | 39102 | 71.02895474 | DE |
| 26 | 79.82 | 440.994475138 | 18.1 | 103.12 | 17.2 | 26779 | 58.97746319 | DE |
| 52 | 81.86 | 509.713574097 | 16.06 | 103.12 | 15.505 | 17650 | 49.99198714 | DE |
| 156 | 79.055 | 419.05645375 | 18.865 | 103.12 | 14.2 | 14717 | 49.35857369 | DE |
| 260 | 79.055 | 419.05645375 | 18.865 | 103.12 | 14.2 | 14717 | 49.35857369 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738688100 | 101.76 | 21.64 | 27.01 | 96.4 | 103.12 | 94.02 | 137149 |
| 1738601700 | 80.12 | -1.27 | -1.56 | 77.14 | 80.35 | 76.56 | 40669 |
| 1738342500 | 81.39 | 4.53 | 5.89 | 78.4 | 82.02 | 77 | 55384 |
| 1738256100 | 76.86 | 1.42 | 1.88 | 76.99 | 78.41 | 76.2 | 21473 |
| 1738169700 | 75.44 | 0.25 | 0.33 | 77.15 | 77.67 | 74.62 | 18686 |
| 1738083300 | 75.19 | 4.77 | 6.77 | 73.04 | 76.03 | 70.89 | 29524 |
| 1737996900 | 70.42 | -7.28 | -9.37 | 72 | 73.45 | 67.42 | 50075 |
| 1737737700 | 77.7 | 3.84 | 5.20 | 75.83 | 78.4 | 74.94 | 25644 |
| 1737651300 | 73.86 | 1.04 | 1.43 | 73.36 | 75.4 | 72.16 | 27542 |
| 1737564900 | 72.82 | 2.8 | 4.00 | 71.6 | 73.5 | 70.98 | 36027 |
| 1737478500 | 70.02 | -0.38 | -0.54 | 70.66 | 70.98 | 68.22 | 15584 |
| 1737392100 | 70.4 | 1.14 | 1.65 | 71.4 | 71.4 | 69.53 | 9544 |
| 1737132900 | 69.26 | 0 | 0.00 | 68.01 | 69.6 | 67.85 | 33811 |
| 1737046500 | 69.26 | 3.47 | 5.27 | 67.39 | 69.38 | 66 | 46300 |
| 1736960100 | 65.79 | 1.39 | 2.16 | 64.25 | 66.819999 | 63.62 | 25278 |
| 1736873700 | 64.4 | 1.04 | 1.64 | 64.68 | 66.4 | 63.95 | 49012 |
| 1736787300 | 63.36 | -0.54 | -0.85 | 63.85 | 64.099999 | 62.1 | 27920 |
| 1736528100 | 63.9 | -0.67 | -1.04 | 65.4 | 66.18 | 63.39 | 36453 |
| 1736441700 | 64.569999 | -0.66 | -1.01 | 64.42 | 64.79 | 63.76 | 10535 |
| 1736355300 | 65.23 | -4.61 | -6.60 | 67.3 | 67.65 | 64.5 | 38689 |
| 1736268900 | 69.84 | -5.3 | -7.05 | 73.39 | 73.42 | 67.65 | 48193 |
| 1736182500 | 75.14 | -1.6 | -2.08 | 76.97 | 77 | 74.24 | 43388 |
| 1735923300 | 76.74 | 3.58 | 4.89 | 73.89 | 77.01 | 72.7 | 38353 |
| 1735836900 | 73.16 | -2.18 | -2.89 | 75.03 | 75.03 | 70.07 | 30425 |
| 1735577700 | 75.34 | -0.59 | -0.78 | 75 | 75.34 | 73.01 | 22366 |
| 1735318500 | 75.93 | -1.08 | -1.40 | 79.99 | 79.99 | 74.47 | 42539 |
| 1734972900 | 77.01 | 3.25 | 4.41 | 78.4 | 79.76 | 74.67 | 79660 |
| 1734713700 | 73.76 | 1.52 | 2.10 | 71.25 | 74 | 67.82 | 52498 |
| 1734627300 | 72.24 | -0.34 | -0.47 | 70.8 | 73.46 | 68 | 67101 |
| 1734540900 | 72.58 | 1.88 | 2.66 | 70.9 | 73.5 | 69.72 | 30982 |
| 1734454500 | 70.7 | 1.2 | 1.73 | 71.16 | 71.27 | 68 | 24309 |
| 1734368100 | 69.5 | -0.5 | -0.71 | 73.89 | 74.23 | 68 | 55887 |
| 1734108900 | 70 | -0.78 | -1.10 | 71.11 | 71.87 | 69.17 | 24380 |
| 1734022500 | 70.78 | 3.34 | 4.95 | 68.99 | 71.65 | 67.82 | 35758 |
| 1733936100 | 67.44 | -2.22 | -3.19 | 69.1 | 70.1 | 64.51 | 37050 |
| 1733849700 | 69.66 | 0.9 | 1.31 | 70.25 | 71.98 | 68.12 | 37895 |
| 1733763300 | 68.76 | -3.12 | -4.34 | 75.77 | 78.4 | 67.49 | 99402 |
| 1733504100 | 71.88 | 3.96 | 5.83 | 69.4 | 71.94 | 67.95 | 73872 |
| 1733417700 | 67.92 | 1.78 | 2.69 | 66.739999 | 68.39 | 66 | 19965 |
| 1733331300 | 66.14 | -0.64 | -0.96 | 68.5 | 68.95 | 65.23 | 64145 |
| 1733244900 | 66.78 | 2.93 | 4.59 | 63.72 | 67.14 | 62.5 | 54466 |
| 1733158500 | 63.85 | 0.79 | 1.25 | 63.58 | 64.8 | 63.12 | 24912 |
| 1732899300 | 63.06 | 0.56 | 0.90 | 62.03 | 63.54 | 61.73 | 6605 |
| 1732812900 | 62.5 | 0.58 | 0.94 | 61.56 | 62.54 | 61.56 | 7467 |
| 1732726500 | 61.92 | -0.48 | -0.77 | 63.42 | 64.33 | 61.68 | 11056 |
| 1732640100 | 62.4 | 0.12 | 0.19 | 62.5 | 62.86 | 60.86 | 17046 |
| 1732553700 | 62.28 | 1.48 | 2.43 | 62 | 64.58 | 60.78 | 52394 |
| 1732294500 | 60.8 | 0.9 | 1.50 | 59.96 | 60.8 | 58.42 | 18614 |
| 1732208100 | 59.9 | 2.16 | 3.74 | 58.22 | 60.48 | 57.9 | 22496 |
| 1732121700 | 57.74 | -0.26 | -0.45 | 59 | 60 | 57 | 20537 |
| 1732035300 | 58 | -0.9 | -1.53 | 57.35 | 58.34 | 55.88 | 37715 |
| 1731948900 | 58.9 | -2.58 | -4.20 | 63.92 | 70.29 | 56 | 67458 |
| 1731689700 | 61.48 | 5.18 | 9.20 | 58.69 | 61.66 | 57.01 | 58284 |
| 1731603300 | 56.3 | -3.24 | -5.44 | 58.1 | 59.32 | 55.38 | 42874 |
| 1731516900 | 59.54 | 3.72 | 6.66 | 55.94 | 59.7 | 55.86 | 42168 |
| 1731430500 | 55.82 | -2.18 | -3.76 | 56.81 | 56.81 | 53.67 | 40557 |
| 1731344100 | 58 | 3.9 | 7.21 | 56.2 | 58.32 | 54.87 | 93968 |
| 1731084900 | 54.1 | 3.25 | 6.39 | 51.76 | 54.17 | 50.65 | 26789 |
| 1730998500 | 50.85 | 0.94 | 1.87 | 50.69 | 52.24 | 49.565 | 37936 |
| 1730912100 | 49.915 | 3.44 | 7.39 | 51.05 | 52.24 | 46 | 63799 |
| 1730825700 | 46.48 | 8.08 | 21.06 | 43.1 | 46.795 | 42.04 | 60012 |
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
