Hot Features
プレミアム
AppFolio Inc (APPF)
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 | 7.95 | 3.71027208662 | 214.27 | 223.07 | 210.09 | 326146 | 214.59473102 | CS |
| 4 | -9.48 | -4.09149762624 | 231.7 | 234.775 | 209.6342 | 296890 | 217.2218754 | CS |
| 12 | -35.275 | -13.6992951319 | 257.495 | 266.51 | 209.6342 | 262262 | 236.13489598 | CS |
| 26 | -2.79 | -1.23994489134 | 225.01 | 273 | 189.01 | 237253 | 230.53111123 | CS |
| 52 | -13.76 | -5.83100262734 | 235.98 | 274.56 | 189.01 | 266807 | 234.02066026 | CS |
| 156 | 107.5 | 93.7064156206 | 114.72 | 274.56 | 79.923 | 185209 | 191.03215417 | CS |
| 260 | 104.35 | 88.52973615 | 117.87 | 274.56 | 79.923 | 165016 | 173.32173434 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 218.62 | 4.86 | 2.27 | 211.225 | 221.41 | 210.1001 | 356827 |
| 1741044900 | 213.76 | -0.74 | -0.34 | 216.17 | 218.13 | 212.735 | 432945 |
| 1740785700 | 214.5 | 2.86 | 1.35 | 210.09 | 216.14 | 210.09 | 327458 |
| 1740699300 | 211.64 | -1.59 | -0.75 | 214.22 | 215.29 | 210.12 | 215801 |
| 1740612900 | 213.23 | 2.01 | 0.95 | 214.27 | 215.87 | 211.85 | 297698 |
| 1740526500 | 211.22 | -3.79 | -1.76 | 215.515 | 216.15 | 211.155 | 390994 |
| 1740440100 | 215.01 | 3.35 | 1.58 | 212.86 | 216.24 | 209.6342 | 280358 |
| 1740180900 | 211.66 | -4.43 | -2.05 | 216.65 | 220.3475 | 211.65 | 290877 |
| 1740094500 | 216.09 | 1.2 | 0.56 | 213.72 | 216.765 | 211.27 | 323489 |
| 1740008100 | 214.89 | 2.29 | 1.08 | 218.08 | 223 | 214.36 | 330865 |
| 1739921700 | 212.6 | -4.72 | -2.17 | 217.27 | 217.3 | 211.27 | 266507 |
| 1739576100 | 217.32 | 2.45 | 1.14 | 214.265 | 217.69 | 213 | 186403 |
| 1739489700 | 214.87 | 1.23 | 0.58 | 215.57 | 216.945 | 211.99 | 209228 |
| 1739403300 | 213.64 | -4.86 | -2.22 | 217.25 | 218.35 | 213.39 | 210902 |
| 1739316900 | 218.5 | -4.58 | -2.05 | 222.16 | 223.34 | 217.98 | 174233 |
| 1739230500 | 223.08 | 0.1 | 0.04 | 223.16 | 227.19 | 222.77 | 220940 |
| 1738971300 | 222.98 | -3.57 | -1.58 | 226.59 | 228.42 | 221.122 | 355483 |
| 1738884900 | 226.55 | -4.04 | -1.75 | 231.56 | 232.01 | 226.2 | 343704 |
| 1738798500 | 230.59 | -1.14 | -0.49 | 231.7 | 234.775 | 228.675 | 426196 |
| 1738712100 | 231.73 | -6.77 | -2.84 | 239.111 | 240.735 | 230 | 334465 |
| 1738625700 | 238.5 | 4.59 | 1.96 | 232.84 | 241.66 | 227.8733 | 524237 |
| 1738366500 | 233.91 | -19.67 | -7.76 | 241.3 | 243.08 | 228.4 | 996613 |
| 1738280100 | 253.58 | 3.61 | 1.44 | 251.12 | 256.76 | 249.53 | 389557 |
| 1738193700 | 249.97 | -9.25 | -3.57 | 258.06 | 258.305 | 248.24 | 427654 |
| 1738107300 | 259.22 | 4.4 | 1.73 | 255 | 266.51 | 249.6 | 267387 |
| 1738020900 | 254.82 | 4.79 | 1.92 | 246.5 | 259.74 | 246.5 | 213811 |
| 1737761700 | 250.03 | -7.59 | -2.95 | 260.3 | 260.33999 | 249.29 | 279625 |
| 1737675300 | 257.62 | 0 | 0.00 | 257.62 | 257.62 | 257.62 | 0 |
| 1737588900 | 257.62 | -2.77 | -1.06 | 261.42 | 264.08 | 257.62 | 220628 |
| 1737502500 | 260.39 | 8.47 | 3.36 | 256.07 | 261.74 | 254.37 | 166693 |
| 1737156900 | 251.92 | -0.36 | -0.14 | 255 | 255.39 | 250.73 | 185328 |
| 1737070500 | 252.28 | -0.21 | -0.08 | 254.61 | 254.61 | 251.78 | 309245 |
| 1736984100 | 252.49 | 5.92 | 2.40 | 251.12 | 254.49 | 249.05 | 256296 |
| 1736897700 | 246.57 | 4.02 | 1.66 | 243.4 | 247.9303 | 242.48 | 233790 |
| 1736811300 | 242.55 | -1.22 | -0.50 | 242.36 | 243.19 | 238.2917 | 283795 |
| 1736552100 | 243.77 | -9.82 | -3.87 | 249.52 | 252.03 | 241.695 | 249973 |
| 1736379300 | 253.59 | 4.03 | 1.61 | 248.56 | 254.86 | 247.9601 | 230719 |
| 1736292900 | 249.56 | -1.49 | -0.59 | 251.11 | 253.125 | 245.4901 | 152345 |
| 1736206500 | 251.05 | -1.67 | -0.66 | 252.21 | 252.93 | 249.935 | 188721 |
| 1735947300 | 252.72 | 4.61 | 1.86 | 250.26 | 256.08 | 250.26 | 148740 |
| 1735860900 | 248.11 | 1.39 | 0.56 | 249.69 | 251.51 | 245.36 | 184284 |
| 1735688100 | 246.72 | -0.51 | -0.21 | 248.38 | 250.43 | 246.31 | 137216 |
| 1735601700 | 247.23 | -2.66 | -1.06 | 247.365 | 249.21 | 242.67 | 149962 |
| 1735342500 | 249.89 | -2.56 | -1.01 | 250.925 | 251.66 | 246.46 | 114494 |
| 1735256100 | 252.45 | -0.22 | -0.09 | 251.23 | 253.385 | 250.25 | 92023 |
| 1735077840 | 252.67 | 3.62 | 1.45 | 250.16 | 252.67 | 247.22 | 50878 |
| 1734996900 | 249.05 | -2.74 | -1.09 | 251.79 | 251.79 | 247.39 | 143132 |
| 1734737700 | 251.79 | 0.14 | 0.06 | 248.38 | 256.4743 | 246.51 | 372782 |
| 1734651300 | 251.65 | 0.3 | 0.12 | 257.91 | 258.14999 | 250.18 | 205107 |
| 1734564900 | 251.35 | -10.16 | -3.89 | 263.55 | 263.55 | 250.97 | 208425 |
| 1734478500 | 261.51 | -2.14 | -0.81 | 263.26 | 264.9775 | 257 | 176691 |
| 1734392100 | 263.64999 | 4.47 | 1.72 | 259.81 | 264.2585 | 258.83 | 222724 |
| 1734132900 | 259.18 | -4.37 | -1.66 | 261.975 | 261.975 | 255.64 | 148130 |
| 1734046500 | 263.55 | 3.23 | 1.24 | 262.08 | 264.2 | 258.5 | 144237 |
| 1733960100 | 260.32 | 3.71 | 1.45 | 257.495 | 262.185 | 257.04 | 111520 |
| 1733873700 | 256.61 | 0.74 | 0.29 | 256.08 | 259.44 | 252.6 | 160972 |
| 1733787300 | 255.87 | -7.13 | -2.71 | 263.17 | 265.365 | 254.7625 | 226812 |
| 1733528100 | 263 | -6.26 | -2.32 | 271.21499 | 273 | 260.0597 | 187979 |
| 1733441700 | 269.26 | 1.19 | 0.44 | 269 | 269.8 | 265.08 | 242193 |
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
