Hot Features
プレミアム
Autodesk Inc (ADSK)
NASDAQ
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 | 0.06 | 0.0199223030182 | 301.17 | 303.96 | 288.54 | 1923633 | 297.29000568 | CS |
| 4 | -19.22 | -5.99781557185 | 320.45 | 320.99 | 288.54 | 1687966 | 301.17086329 | CS |
| 12 | 26.62 | 9.69374749645 | 274.61 | 326.52 | 266.015 | 1410668 | 297.52604281 | CS |
| 26 | 61.56 | 25.6853173113 | 239.67 | 326.52 | 223.03 | 1416765 | 272.29037607 | CS |
| 52 | 58.74 | 24.223679327 | 242.49 | 326.52 | 195.32 | 1567508 | 251.40428032 | CS |
| 156 | 18.28 | 6.46050538964 | 282.95 | 326.52 | 163.2 | 1554106 | 222.03429557 | CS |
| 260 | 118.03 | 64.4268558952 | 183.2 | 344.39 | 125.38 | 1530415 | 231.36518835 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 297.49 | -0.63 | -0.21 | 297.99 | 298.45 | 294.63 | 874785 |
| 1734737700 | 298.12 | 4.49 | 1.53 | 290.7 | 299.735 | 288.54 | 4190369 |
| 1734651300 | 293.63 | 0.8 | 0.27 | 293.64999 | 297.82 | 290.94 | 1367785 |
| 1734564900 | 292.83 | -9.99 | -3.30 | 303.70999 | 304.07 | 291.47 | 1844822 |
| 1734478500 | 302.82 | -2.07 | -0.68 | 302.63 | 303.245 | 299.47 | 1781580 |
| 1734392100 | 304.89 | 1.12 | 0.37 | 303.93 | 307.14 | 302.37 | 1202130 |
| 1734132900 | 303.77 | -5.57 | -1.80 | 308.13 | 308.36 | 303 | 1131018 |
| 1734046500 | 309.33999 | 1.88 | 0.61 | 305.2 | 310.29 | 304.485 | 996321 |
| 1733960100 | 307.45999 | 3.47 | 1.14 | 305.37 | 310.89999 | 304.755 | 1261733 |
| 1733873700 | 303.99 | -4.56 | -1.48 | 308.27 | 308.27 | 303.63 | 1109605 |
| 1733787300 | 308.55 | 0.84 | 0.27 | 308 | 311.51 | 305.72 | 1599946 |
| 1733528100 | 307.70999 | 2.54 | 0.83 | 305.92 | 309.43 | 305.56 | 1377620 |
| 1733441700 | 305.17 | 0.94 | 0.31 | 302.52999 | 307.25 | 301.32 | 1384069 |
| 1733355300 | 304.23 | 5.27 | 1.76 | 302.42 | 304.97 | 299.89 | 1528665 |
| 1733268900 | 298.95999 | 2.31 | 0.78 | 294.14 | 301.58999 | 293.5 | 1943491 |
| 1733182500 | 296.64999 | 4.75 | 1.63 | 291.74 | 297.94099 | 291.44 | 2071691 |
| 1732917840 | 291.89999 | 1.26 | 0.43 | 289.02999 | 292.62 | 289.02999 | 1317761 |
| 1732750500 | 290.64 | -27.32 | -8.59 | 292.6 | 301.47 | 289.64999 | 3441987 |
| 1732664100 | 317.95999 | -1.43 | -0.45 | 320.79 | 320.99 | 316.54 | 2503855 |
| 1732577700 | 319.39 | -1.88 | -0.59 | 324.1 | 326.52 | 318.69 | 2940136 |
| 1732318500 | 321.27 | 5.86 | 1.86 | 315.95999 | 321.89999 | 315.04 | 1905348 |
| 1732232100 | 315.41 | 7.57 | 2.46 | 310 | 317.45 | 308.25 | 1602088 |
| 1732145700 | 307.83999 | 2.64 | 0.87 | 306.17 | 308.38 | 303.14999 | 1440962 |
| 1732059300 | 305.2 | 3.15 | 1.04 | 298.13 | 306.39999 | 298.02 | 1348235 |
| 1731972900 | 302.05 | 2.9 | 0.97 | 299.36 | 303.01 | 297 | 920087 |
| 1731713700 | 299.14999 | -7.5 | -2.45 | 305.06 | 305.14 | 297.12 | 2300212 |
| 1731627300 | 306.64999 | -6.49 | -2.07 | 309.91 | 312.88 | 305.98 | 1545645 |
| 1731540900 | 313.14 | 3.41 | 1.10 | 308.63 | 315.73 | 307.90949 | 1273468 |
| 1731454500 | 309.73 | -4.16 | -1.33 | 311.22 | 314.005 | 304.75 | 1748077 |
| 1731368100 | 313.89 | 8.33 | 2.73 | 305.45999 | 314.7 | 304.64 | 1556857 |
| 1731108900 | 305.56 | 0.05 | 0.02 | 306.38 | 307.1729 | 305.02 | 996037 |
| 1731022500 | 305.51 | 3.18 | 1.05 | 302.32 | 306.225 | 301.05 | 1057186 |
| 1730936100 | 302.33 | 10.54 | 3.61 | 299.64 | 305.49 | 299 | 2139762 |
| 1730849700 | 291.79 | 4.17 | 1.45 | 289.26 | 293.06 | 287 | 1008623 |
| 1730763300 | 287.62 | 1.05 | 0.37 | 287.19 | 289.7563 | 285.32 | 896345 |
| 1730500500 | 286.57 | 2.77 | 0.98 | 282.83 | 289.26 | 281.605 | 1052507 |
| 1730414100 | 283.8 | -5.02 | -1.74 | 287.68 | 288.47 | 283.42 | 1484164 |
| 1730327700 | 288.82 | -0.84 | -0.29 | 289.68 | 291.20999 | 287.93 | 751247 |
| 1730241300 | 289.66 | 3.14 | 1.10 | 286.32 | 290.2 | 284.4901 | 886700 |
| 1730154900 | 286.52 | 0.48 | 0.17 | 286.33999 | 288.64 | 286.33999 | 1016401 |
| 1729895700 | 286.04 | 0.27 | 0.09 | 287.72 | 289 | 285.04 | 973357 |
| 1729809300 | 285.77 | -0.53 | -0.18 | 288.55 | 289.17 | 285.51 | 1237336 |
| 1729722900 | 286.295 | -2.19 | -0.76 | 287.12 | 287.58499 | 283.93 | 1209097 |
| 1729636500 | 288.48 | -1.3 | -0.45 | 287.54 | 290.52499 | 286.25 | 1012736 |
| 1729550100 | 289.77999 | -3.21 | -1.10 | 291.36 | 293.745 | 288.8 | 1254403 |
| 1729290900 | 292.99 | 2.42 | 0.83 | 290.57 | 294.13 | 290 | 1511158 |
| 1729204500 | 290.57 | 1.38 | 0.48 | 290.44 | 292.88 | 289.13 | 1808558 |
| 1729118100 | 289.19 | 2.71 | 0.95 | 288.01 | 289.36 | 284.89999 | 1363922 |
| 1729031700 | 286.48 | 1.17 | 0.41 | 285.43 | 287.95999 | 285.29 | 1600686 |
| 1728945300 | 285.31 | 3.64 | 1.29 | 283.14999 | 286.43 | 281.25 | 1263952 |
| 1728686100 | 281.67 | 3.96 | 1.43 | 277.49 | 282.54 | 277.48 | 1332315 |
| 1728599700 | 277.70999 | 0.83 | 0.30 | 275 | 277.91 | 275 | 849161 |
| 1728513300 | 276.88 | 1.8 | 0.65 | 274.93 | 277.66 | 274.08 | 782067 |
| 1728426900 | 275.08 | 7.85 | 2.94 | 268.19 | 276.26 | 267.51 | 1412990 |
| 1728340500 | 267.23 | -3.93 | -1.45 | 268.32 | 270.2362 | 266.015 | 755260 |
| 1728081300 | 271.16 | 2.57 | 0.96 | 272.86 | 273.85 | 267.49 | 846442 |
| 1727994900 | 268.58999 | -1.58 | -0.58 | 267.55 | 270.57 | 267.55 | 739956 |
| 1727908500 | 270.17 | 2.7 | 1.01 | 267.92 | 271.98989 | 267.435 | 827263 |
| 1727822100 | 267.47 | -8.01 | -2.91 | 274.61 | 275 | 266.55 | 1043919 |
| 1727735700 | 275.48 | 3.58 | 1.32 | 274.83999 | 275.85 | 272.06 | 1109320 |
| 1727476500 | 271.89999 | -1.46 | -0.53 | 274.52 | 274.52 | 271 | 610388 |
| 1727390100 | 273.36 | 5.36 | 2.00 | 271.13 | 273.49 | 270.0505 | 1105197 |
| 1727303700 | 268 | -1.65 | -0.61 | 268.95 | 270.735 | 267.565 | 1173850 |
| 1727217300 | 269.64999 | 1.19 | 0.44 | 267.94 | 270.115 | 266.62 | 1190535 |
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
