NICE Ltd (NICE)
NASDAQ
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.05 | -2.38372093023 | 86 | 90.5 | 83.1 | 790231 | 86.46977717 | DR |
| 4 | -9.4 | -10.0696304231 | 93.35 | 101.75 | 83.1 | 782501 | 91.36205154 | DR |
| 12 | -25.56 | -23.3403342161 | 109.51 | 126.5 | 83.1 | 729180 | 97.84700067 | DR |
| 26 | -25.5 | -23.2983097305 | 109.45 | 135.55 | 83.1 | 783320 | 106.3415219 | DR |
| 52 | -86.27 | -50.6814710375 | 170.22 | 175 | 83.1 | 733106 | 119.19963672 | DR |
| 156 | -137.11 | -62.0238849181 | 221.06 | 270.7299 | 83.1 | 575000 | 154.94332433 | DR |
| 260 | -141.26 | -62.7236801208 | 225.21 | 319.88 | 83.1 | 449983 | 171.71847379 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781735700 | 83.15 | -4.08 | -4.68 | 86.075 | 87.63 | 83.1 | 1045046 |
| 1781649300 | 87.23 | 0.69 | 0.80 | 85.96 | 88.39 | 85.6 | 696444 |
| 1781562900 | 86.54 | -2.17 | -2.45 | 89.02 | 90.5 | 85.74 | 702353 |
| 1781303700 | 88.71 | 0.63 | 0.72 | 87.24 | 88.97 | 85.8 | 735613 |
| 1781217300 | 88.08 | -0.28 | -0.32 | 86 | 88.9 | 84.985 | 771700 |
| 1781130900 | 88.36 | -0.26 | -0.29 | 86.36 | 90.77 | 86.24 | 715143 |
| 1781044500 | 88.62 | -2.73 | -2.99 | 90 | 92.01 | 85.71 | 1010888 |
| 1780958100 | 91.35 | -1.79 | -1.92 | 92.69 | 93.72 | 90.91 | 1024666 |
| 1780698900 | 93.14 | -0.47 | -0.50 | 93.15 | 95.41 | 92.2 | 652109 |
| 1780612500 | 93.61 | -1.3 | -1.37 | 96.2 | 97 | 93.45 | 530972 |
| 1780526100 | 94.91 | -2.14 | -2.21 | 96.9 | 96.9 | 93.44 | 759244 |
| 1780439700 | 97.05 | -2.4 | -2.41 | 97.08 | 98.19 | 95.03 | 784381 |
| 1780353300 | 99.45 | 6.79 | 7.33 | 95.08 | 101.75 | 95 | 1218176 |
| 1780094100 | 92.66 | 2.02 | 2.23 | 90.18 | 93.4 | 89.54 | 1226812 |
| 1780007700 | 90.64 | -0.51 | -0.56 | 89.69 | 92.18 | 88.42 | 1137771 |
| 1779921300 | 91.15 | -3.01 | -3.20 | 92.12 | 94.35 | 91.05 | 530318 |
| 1779834900 | 94.16 | -0.3 | -0.32 | 94.17 | 96.21 | 93.24 | 532101 |
| 1779489300 | 94.46 | -0.89 | -0.93 | 95.5 | 97.8 | 94.33 | 463169 |
| 1779402900 | 95.35 | 1.58 | 1.68 | 93.35 | 95.61 | 92.305 | 330605 |
| 1779316500 | 93.77 | -0.99 | -1.04 | 93.24 | 94.22 | 90.7 | 615493 |
| 1779230100 | 94.755 | 2.35 | 2.54 | 93.6 | 96 | 92.7 | 666111 |
| 1779143700 | 92.41 | 2.65 | 2.95 | 88.11 | 93.45 | 87.89 | 716569 |
| 1778884500 | 89.76 | 1.82 | 2.07 | 87.07 | 90.105 | 86.78 | 677596 |
| 1778798100 | 87.94 | 1.56 | 1.81 | 86.89 | 89.87 | 85.845 | 684690 |
| 1778711700 | 86.38 | -0.32 | -0.37 | 85.09 | 87.99 | 84.3825 | 1001615 |
| 1778625300 | 86.7 | -4.69 | -5.13 | 89.96 | 90.25 | 86.215 | 1160264 |
| 1778538900 | 91.39 | -1.34 | -1.45 | 91.37 | 92.59 | 89.03 | 1015631 |
| 1778279700 | 92.73 | -2.91 | -3.04 | 95 | 95 | 90.7 | 877258 |
| 1778193300 | 95.64 | -1.21 | -1.25 | 97.81 | 99.71 | 95.36 | 1146202 |
| 1778106900 | 96.85 | -28.16 | -22.53 | 106.102 | 107.57 | 95.375 | 2749897 |
| 1778020500 | 125.01 | 0.82 | 0.66 | 123.96 | 126.19 | 121.34 | 771560 |
| 1777934100 | 124.19 | 11.29 | 10.00 | 122.08 | 126.5 | 120.813 | 1213571 |
| 1777674900 | 112.9 | 10.88 | 10.66 | 106.425 | 113.16 | 105.3 | 910800 |
| 1777588500 | 102.02 | 0.15 | 0.15 | 101.445 | 102.395 | 100.01 | 328568 |
| 1777502100 | 101.87 | -0.18 | -0.18 | 101.12 | 102.7299 | 101 | 274724 |
| 1777415700 | 102.05 | 1.09 | 1.08 | 101.01 | 102.61 | 100.28 | 477825 |
| 1777329300 | 100.96 | 0.61 | 0.61 | 99.87 | 103.08 | 99.7 | 455363 |
| 1777070100 | 100.35 | 1.62 | 1.64 | 97.5 | 100.465 | 96.71 | 498444 |
| 1776983700 | 98.73 | -6.87 | -6.51 | 102.52 | 102.52 | 96.6 | 718547 |
| 1776897300 | 105.6 | -0.66 | -0.62 | 107.01 | 108.7 | 105.28 | 335395 |
| 1776810900 | 106.26 | 0.73 | 0.69 | 105.63 | 109.97 | 104.3675 | 404051 |
| 1776724500 | 105.53 | 0.28 | 0.27 | 103.89 | 106.47 | 103.28 | 472055 |
| 1776465300 | 105.25 | 0.21 | 0.20 | 107.47 | 107.5275 | 104.74 | 752021 |
| 1776378900 | 105.04 | 3.04 | 2.98 | 103.88 | 105.87 | 103.33 | 791607 |
| 1776292500 | 102 | 0.81 | 0.80 | 102.11 | 103.15 | 100.01 | 830350 |
| 1776206100 | 101.19 | -1.63 | -1.59 | 103.71 | 105.75 | 100 | 410747 |
| 1776119700 | 102.82 | 5.82 | 6.00 | 96.22 | 103.37 | 96.22 | 657240 |
| 1775860500 | 97 | -7.46 | -7.14 | 102.41 | 103.31 | 95.69 | 838997 |
| 1775774100 | 104.46 | -4.4 | -4.04 | 108.6 | 108.6 | 102.33 | 702883 |
| 1775687700 | 108.86 | -2.92 | -2.61 | 114.06 | 114.34 | 108.77 | 386736 |
| 1775601300 | 111.78 | -1.59 | -1.40 | 113.37 | 113.98 | 111 | 227803 |
| 1775514900 | 113.37 | 0.17 | 0.15 | 112.95 | 115.48 | 112.43 | 249653 |
| 1775169300 | 113.2 | 3.09 | 2.81 | 109.99 | 113.5 | 108.41 | 294859 |
| 1775082900 | 110.11 | -0.15 | -0.14 | 111.78 | 111.78 | 109.23 | 291988 |
| 1774996500 | 110.26 | 1.49 | 1.37 | 108.92 | 111.49 | 107.98 | 280757 |
| 1774910100 | 108.77 | 0.42 | 0.39 | 107.67 | 111.27 | 107.5 | 1238132 |
| 1774650900 | 108.35 | -1.06 | -0.97 | 106.66 | 109.02 | 105.68 | 825974 |
| 1774564500 | 109.41 | -0.1 | -0.09 | 109.51 | 112.89 | 108.935 | 467252 |
| 1774478100 | 109.51 | -0.47 | -0.43 | 110.41 | 111.54 | 107.29 | 487315 |
| 1774391700 | 109.98 | -7.03 | -6.01 | 114.54 | 114.86 | 109.2801 | 592139 |
| 1774305300 | 117.01 | -1.35 | -1.14 | 118.42 | 120.6 | 116.94 | 323053 |
| 1774046100 | 118.36 | -1.04 | -0.87 | 118.17 | 119.49 | 116 | 284415 |
| 1773959700 | 119.395 | 1.94 | 1.65 | 117.1 | 120.57 | 116.98 | 301434 |
| 1773873300 | 117.46 | -1.41 | -1.19 | 117.22 | 119.16 | 116.54 | 304266 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
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。