Hot Features
プレミアム
Ulta Salon Cosm +fragr (1ULTA)
BIT
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -40.3 | -9.0217147974 | 446.7 | 446.7 | 402 | 4 | 426.46666667 | DE |
| 4 | -45.7 | -10.1083831011 | 452.1 | 467.1 | 402 | 5 | 423.12653061 | DE |
| 12 | -147 | -26.563064691 | 553.4 | 553.4 | 402 | 4 | 439.88446602 | DE |
| 26 | -53.8 | -11.6905693177 | 460.2 | 593.8 | 402 | 5 | 495.30526316 | DE |
| 52 | -6.2 | -1.50266602036 | 412.6 | 593.8 | 389 | 4 | 467.77038582 | DE |
| 156 | 69.1 | 20.4862140528 | 337.3 | 593.8 | 337.3 | 5 | 445.73 | DE |
| 260 | 69.1 | 20.4862140528 | 337.3 | 593.8 | 337.3 | 5 | 445.73 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780502100 | 402 | -29.6 | -6.86 | 417.1 | 417.1 | 402 | 6 |
| 1780415700 | 431.6 | -6.1 | -1.39 | 431.6 | 431.6 | 431.6 | 0 |
| 1780329300 | 437.7 | -1 | -0.23 | 437.7 | 437.7 | 437.7 | 0 |
| 1780070100 | 438.7 | -8 | -1.79 | 438.7 | 438.7 | 438.7 | 12 |
| 1779983700 | 446.7 | 2.7 | 0.61 | 446.7 | 446.7 | 446.7 | 0 |
| 1779897300 | 444 | -23.1 | -4.95 | 444 | 444 | 444 | 0 |
| 1779810900 | 467.1 | 24 | 5.42 | 467.1 | 467.1 | 467.1 | 0 |
| 1779724500 | 443.1 | 14.6 | 3.41 | 443.1 | 443.1 | 443.1 | 0 |
| 1779465300 | 428.5 | 5.2 | 1.23 | 428.5 | 428.5 | 428.5 | 0 |
| 1779378900 | 423.3 | 11.7 | 2.84 | 423.3 | 423.3 | 423.3 | 0 |
| 1779292500 | 411.6 | 0 | 0.00 | 419.6 | 419.6 | 411.6 | 25 |
| 1779206100 | 411.6 | -16.2 | -3.79 | 411.6 | 411.6 | 411.6 | 15 |
| 1779119700 | 427.8 | -4.4 | -1.02 | 427.8 | 427.8 | 427.8 | 0 |
| 1778860500 | 432.2 | 11.8 | 2.81 | 432.2 | 432.2 | 432.2 | 20 |
| 1778774100 | 420.4 | -6.5 | -1.52 | 420.4 | 420.4 | 420.4 | 0 |
| 1778687700 | 426.9 | -7.2 | -1.66 | 426.9 | 426.9 | 426.9 | 0 |
| 1778601300 | 434.1 | -12.6 | -2.82 | 434.1 | 434.1 | 434.1 | 20 |
| 1778514900 | 446.7 | -5.4 | -1.19 | 446.7 | 446.7 | 446.7 | 0 |
| 1778255700 | 452.1 | -2.1 | -0.46 | 452.1 | 452.1 | 452.1 | 0 |
| 1778169300 | 454.2 | -1.8 | -0.39 | 454.2 | 454.2 | 454.2 | 0 |
| 1778082900 | 456 | 3 | 0.66 | 457.7 | 457.7 | 456 | 14 |
| 1777996500 | 453 | -5 | -1.09 | 452.7 | 453 | 452.7 | 64 |
| 1777910100 | 458 | 0 | 0.00 | 458 | 458 | 458 | 0 |
| 1777564500 | 458 | 5.3 | 1.17 | 458 | 458 | 458 | 0 |
| 1777478100 | 452.7 | -8.7 | -1.89 | 452.7 | 452.7 | 452.7 | 0 |
| 1777391700 | 461.4 | 5.4 | 1.18 | 461.4 | 461.4 | 461.4 | 0 |
| 1777305300 | 456 | -16.3 | -3.45 | 456 | 456 | 456 | 0 |
| 1777046100 | 472.3 | -3.1 | -0.65 | 472.3 | 472.3 | 472.3 | 0 |
| 1776959700 | 475.4 | -2.2 | -0.46 | 475.4 | 475.4 | 475.4 | 0 |
| 1776873300 | 477.6 | -6.3 | -1.30 | 477.6 | 477.6 | 477.6 | 0 |
| 1776786900 | 483.9 | 7.1 | 1.49 | 483.9 | 483.9 | 483.9 | 0 |
| 1776700500 | 476.8 | 6.7 | 1.43 | 476.8 | 476.8 | 476.8 | 0 |
| 1776441300 | 470.1 | 6.9 | 1.49 | 470.1 | 470.1 | 470.1 | 0 |
| 1776354900 | 463.2 | 10.9 | 2.41 | 463.2 | 463.2 | 463.2 | 3 |
| 1776268500 | 452.3 | -3.2 | -0.70 | 452.3 | 452.3 | 452.3 | 0 |
| 1776182100 | 455.5 | 9.4 | 2.11 | 455.5 | 455.5 | 455.5 | 0 |
| 1776095700 | 446.1 | -7.2 | -1.59 | 446.1 | 446.1 | 446.1 | 0 |
| 1775836500 | 453.3 | 0 | 0.00 | 453.3 | 453.3 | 453.3 | 0 |
| 1775750100 | 453.3 | -11.7 | -2.52 | 453.3 | 453.3 | 453.3 | 0 |
| 1775663700 | 465 | 0.1 | 0.02 | 465 | 465 | 465 | 2 |
| 1775577300 | 464.9 | 5 | 1.09 | 469 | 469 | 464.9 | 11 |
| 1775145300 | 459.9 | -4.9 | -1.05 | 459.9 | 459.9 | 459.9 | 1 |
| 1775058900 | 464.8 | 13.3 | 2.95 | 464.8 | 464.8 | 464.8 | 0 |
| 1774972500 | 451.5 | 9.2 | 2.08 | 451.5 | 451.5 | 451.5 | 0 |
| 1774886100 | 442.3 | -17 | -3.70 | 442.3 | 442.3 | 442.3 | 6 |
| 1774630500 | 459.3 | 1.3 | 0.28 | 459.3 | 459.3 | 459.3 | 2 |
| 1774544100 | 458 | 4.8 | 1.06 | 458 | 458 | 458 | 0 |
| 1774457700 | 453.2 | 7.9 | 1.77 | 453.2 | 453.2 | 453.2 | 0 |
| 1774371300 | 445.3 | -8.8 | -1.94 | 445.3 | 445.3 | 445.3 | 0 |
| 1774284900 | 454.1 | -6 | -1.30 | 454.1 | 454.1 | 454.1 | 0 |
| 1774025700 | 460.1 | 2.8 | 0.61 | 460.1 | 460.1 | 460.1 | 0 |
| 1773939300 | 457.3 | -2.3 | -0.50 | 457.3 | 457.3 | 457.3 | 0 |
| 1773852900 | 459.6 | -2 | -0.43 | 459.6 | 459.6 | 459.6 | 0 |
| 1773766500 | 461.6 | 0.6 | 0.13 | 460.1 | 461.6 | 460.1 | 5 |
| 1773680100 | 461 | -20.3 | -4.22 | 461 | 461 | 461 | 0 |
| 1773420900 | 481.3 | -72.1 | -13.03 | 481.3 | 481.3 | 481.3 | 0 |
| 1773334500 | 553.4 | -31.2 | -5.34 | 553.4 | 553.4 | 553.4 | 0 |
| 1773212400 | 584.6 | 0 | 0.00 | 584.6 | 584.6 | 584.6 | 0 |
| 1773126000 | 584.6 | 0 | 0.00 | 584.6 | 584.6 | 584.6 | 0 |
| 1773039600 | 584.6 | 0 | 0.00 | 584.6 | 584.6 | 584.6 | 0 |
| 1772780400 | 584.6 | 0 | 0.00 | 584.6 | 584.6 | 584.6 | 0 |
| 1772694000 | 584.6 | 0 | 0.00 | 584.6 | 584.6 | 584.6 | 0 |
| 1772607600 | 584.6 | 0 | 0.00 | 584.6 | 584.6 | 584.6 | 0 |
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。
