Hot Features
プレミアム
Novanta Inc (NOVT)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.35 | 2.05181601029 | 163.27 | 175.83 | 162.4 | 323048 | 168.24098323 | CS |
| 4 | -8.15 | -4.66327172856 | 174.77 | 184.11 | 154.16 | 234922 | 171.21889034 | CS |
| 12 | -14.16 | -7.83272485894 | 180.78 | 184.11 | 154.16 | 168808 | 172.53573923 | CS |
| 26 | 0.8 | 0.48245085032 | 165.82 | 187.12 | 147.6273 | 157748 | 171.92971483 | CS |
| 52 | 22.88 | 15.9176290525 | 143.74 | 187.12 | 142.35 | 149430 | 167.34425709 | CS |
| 156 | -0.04 | -0.0240009600384 | 166.66 | 187.605 | 110.84 | 158538 | 152.5696576 | CS |
| 260 | 77.52 | 87.0033670034 | 89.1 | 187.605 | 66.44 | 139762 | 141.00213689 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 166.62 | -6.81 | -3.93 | 173.41 | 173.41 | 166.27 | 189614 |
| 1732577700 | 173.43 | 3.64 | 2.14 | 172.2 | 175.83 | 172.19 | 346866 |
| 1732318500 | 169.79 | 5.07 | 3.08 | 165.35 | 170.22 | 164.16999 | 332931 |
| 1732232100 | 164.72 | -0.22 | -0.13 | 166.3 | 166.84 | 164.59 | 321576 |
| 1732145700 | 164.94 | -0.78 | -0.47 | 164.52 | 165.53 | 163.52 | 226199 |
| 1732059300 | 165.72 | -0.05 | -0.03 | 163.27 | 166.66 | 162.4 | 377782 |
| 1731972900 | 165.77 | -2.42 | -1.44 | 168.39 | 168.39 | 165.41999 | 197259 |
| 1731713700 | 168.19 | -1.52 | -0.90 | 170.16 | 170.95 | 167.52 | 210792 |
| 1731627300 | 169.71 | -0.46 | -0.27 | 169.01 | 171.81 | 168.08 | 290406 |
| 1731540900 | 170.17 | -4.54 | -2.60 | 175.46 | 176.69 | 170.09 | 186412 |
| 1731454500 | 174.71 | -4.05 | -2.27 | 178.62 | 179.68 | 173.99 | 146510 |
| 1731368100 | 178.76 | -3.89 | -2.13 | 183.85 | 183.85 | 178.02 | 140229 |
| 1731108900 | 182.65 | 1.13 | 0.62 | 182.08 | 183.375 | 179.865 | 144461 |
| 1731022500 | 181.52 | -0.42 | -0.23 | 182.55 | 182.69 | 178.73 | 169551 |
| 1730936100 | 181.94 | 17.27 | 10.49 | 174.14 | 184.11 | 171.93 | 364495 |
| 1730849700 | 164.66999 | -9.5 | -5.45 | 159.69 | 165.58 | 154.16 | 372178 |
| 1730763300 | 174.17 | -0.05 | -0.03 | 173.53 | 175.92 | 172.6 | 159806 |
| 1730500500 | 174.22 | 3.98 | 2.34 | 171.47 | 174.92 | 170.57 | 213634 |
| 1730414100 | 170.24 | -3.41 | -1.96 | 173.65 | 173.65 | 169.45 | 209348 |
| 1730327700 | 173.65 | -3.57 | -2.01 | 176.07 | 179.09 | 173.48 | 102609 |
| 1730241300 | 177.22 | 0.97 | 0.55 | 174.77 | 177.41 | 173.01 | 87396 |
| 1730154900 | 176.25 | 3.23 | 1.87 | 174.9 | 177.69 | 174.805 | 104269 |
| 1729895700 | 173.02 | 0.32 | 0.19 | 174.45 | 176.2 | 172.36 | 108807 |
| 1729809300 | 172.7 | 0.78 | 0.45 | 172.37 | 173.295 | 171.12 | 117342 |
| 1729722900 | 171.92 | -0.08 | -0.05 | 171.12 | 172.435 | 169.84 | 77999 |
| 1729636500 | 172 | -3.03 | -1.73 | 174.63 | 174.63 | 171.43 | 111814 |
| 1729550100 | 175.03 | -3.5 | -1.96 | 177.74 | 177.74 | 173.27 | 64359 |
| 1729290900 | 178.53 | 1.44 | 0.81 | 178.42 | 178.94 | 176.91 | 107218 |
| 1729204500 | 177.09 | -0.66 | -0.37 | 179.11 | 179.8 | 174.83 | 99349 |
| 1729118100 | 177.75 | 1.33 | 0.75 | 179.08 | 179.52 | 176.295 | 141798 |
| 1729031700 | 176.42 | -0.02 | -0.01 | 176.63 | 179.01 | 175.795 | 130377 |
| 1728945300 | 176.44 | 1.42 | 0.81 | 175.5 | 177.12 | 175.07 | 83330 |
| 1728686100 | 175.02 | 4.28 | 2.51 | 170.37 | 177.035 | 169.97 | 197460 |
| 1728599700 | 170.74 | -4.24 | -2.42 | 172.37 | 172.37 | 168.975 | 186878 |
| 1728513300 | 174.98 | 0.42 | 0.24 | 174.56 | 177.7 | 171.74 | 139215 |
| 1728426900 | 174.56 | -0.4 | -0.23 | 175.47 | 176.11 | 173.61 | 96002 |
| 1728340500 | 174.96 | -0.04 | -0.02 | 173.69 | 175.09 | 172.76 | 77037 |
| 1728081300 | 175 | 3.16 | 1.84 | 175.4 | 176.42 | 172.025 | 125589 |
| 1727994900 | 171.84 | -3.8 | -2.16 | 174.18 | 176.2225 | 171.7 | 92015 |
| 1727908500 | 175.64 | 0.83 | 0.47 | 173.13 | 177.55 | 173.13 | 164905 |
| 1727822100 | 174.81 | -4.11 | -2.30 | 177.99 | 177.99 | 172.6 | 191651 |
| 1727735700 | 178.92 | 2.45 | 1.39 | 175.5 | 181.69 | 175.5 | 230334 |
| 1727476500 | 176.47 | -1.81 | -1.02 | 179.99 | 181.575 | 175.36 | 133327 |
| 1727390100 | 178.28 | 4.93 | 2.84 | 176.9 | 178.98 | 173.81 | 127260 |
| 1727303700 | 173.35 | -3.8 | -2.15 | 177.36 | 177.36 | 172.77 | 109239 |
| 1727217300 | 177.15 | 0.79 | 0.45 | 177.68 | 179.05 | 175.47 | 117091 |
| 1727130900 | 176.36 | 1.83 | 1.05 | 176 | 176.63 | 174.07 | 107823 |
| 1726871700 | 174.53 | 0.16 | 0.09 | 174.23 | 176.11 | 170.99 | 477459 |
| 1726785300 | 174.37 | 5.54 | 3.28 | 174.61 | 175.46 | 170.87 | 132693 |
| 1726698900 | 168.83 | -2.2 | -1.29 | 171.03 | 172.83 | 168.58 | 194329 |
| 1726612500 | 171.03 | -0.71 | -0.41 | 173.03 | 174.67 | 170.17 | 123944 |
| 1726526100 | 171.74 | 0.62 | 0.36 | 170.9 | 172.455 | 170.04 | 97627 |
| 1726266900 | 171.12 | 2.71 | 1.61 | 170.31 | 173.15 | 170.01 | 107810 |
| 1726180500 | 168.41 | 1.41 | 0.84 | 168.29 | 170.34 | 165.68 | 115116 |
| 1726094100 | 167 | -1.42 | -0.84 | 167.25 | 168.09 | 163.58 | 145793 |
| 1726007700 | 168.42 | 0.39 | 0.23 | 167.75 | 169.41 | 165.88999 | 112032 |
| 1725921300 | 168.03 | -0.37 | -0.22 | 168.82 | 170.245 | 166.46 | 142583 |
| 1725662100 | 168.4 | -4.29 | -2.48 | 172.64 | 172.64 | 167.37 | 107270 |
| 1725575700 | 172.69 | -1.17 | -0.67 | 173.71 | 174.62 | 171.96 | 96473 |
| 1725489300 | 173.86 | 0.77 | 0.44 | 172.11 | 175.14 | 170.9 | 114627 |
| 1725402900 | 173.09 | -10.19 | -5.56 | 180.78 | 182.11 | 172.51 | 153667 |
| 1725057300 | 183.28 | 0.74 | 0.41 | 184.22 | 184.6 | 179.7491 | 299883 |
| 1724970900 | 182.54 | 2.17 | 1.20 | 181.49 | 186.14 | 180.9 | 92886 |
| 1724884500 | 180.37 | -1.64 | -0.90 | 181.58 | 182.755 | 179.09 | 107437 |
| 1724798100 | 182.01 | -0.53 | -0.29 | 180.6 | 183.75 | 180.345 | 86175 |
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
