Hot Features
プレミアム
NetApp Inc (NTAP)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.51 | -3.64473896881 | 123.74 | 127.2 | 116.23 | 1623432 | 121.24090723 | CS |
| 4 | -15.87 | -11.7468541821 | 135.1 | 135.4462 | 116.23 | 2336295 | 124.26280663 | CS |
| 12 | -5.22 | -4.19445560466 | 124.45 | 135.4462 | 115.2 | 1760436 | 122.89987696 | CS |
| 26 | -9.77 | -7.57364341085 | 129 | 135.4462 | 112.87 | 1754266 | 123.88413085 | CS |
| 52 | 28.97 | 32.0961666297 | 90.26 | 135.4462 | 83.62 | 1836032 | 112.87653019 | CS |
| 156 | 32.45 | 37.3934086195 | 86.78 | 135.4462 | 58.08 | 1862187 | 86.37074376 | CS |
| 260 | 55.94 | 88.3867909622 | 63.29 | 135.4462 | 34.66 | 1958166 | 74.70097772 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 118.45 | 1.87 | 1.60 | 115.86 | 119.82 | 115.1 | 3663097 |
| 1734651300 | 116.58 | -1.76 | -1.49 | 118.2 | 119.49 | 116.23 | 1599640 |
| 1734564900 | 118.34 | -4.15 | -3.39 | 123.04 | 123.545 | 117.94 | 1853767 |
| 1734478500 | 122.49 | -3.61 | -2.86 | 124.95 | 125.36 | 121.82 | 1586910 |
| 1734392100 | 126.1 | 4.15 | 3.40 | 123.14 | 127.2 | 122.68 | 2072224 |
| 1734132900 | 121.95 | -1.56 | -1.26 | 124.045 | 124.33 | 121.52 | 874128 |
| 1734046500 | 123.51 | 0.85 | 0.69 | 122.39 | 124.29 | 121.81 | 1192835 |
| 1733960100 | 122.66 | 1.44 | 1.19 | 122.095 | 124.96 | 121.32 | 2022726 |
| 1733873700 | 121.22 | -6.38 | -5.00 | 127.7 | 128.53 | 120.62 | 2299510 |
| 1733787300 | 127.6 | -3.51 | -2.68 | 130.235 | 130.565 | 127.45 | 1629079 |
| 1733528100 | 131.11 | 2.32 | 1.80 | 129.43 | 131.3 | 128.835 | 2083542 |
| 1733441700 | 128.79 | -0.26 | -0.20 | 129 | 130.24 | 128.505 | 1869707 |
| 1733355300 | 129.05 | 4.38 | 3.51 | 125.465 | 129.75 | 125.001 | 2399099 |
| 1733268900 | 124.67 | 1.38 | 1.12 | 123.225 | 124.86 | 122.09 | 1740487 |
| 1733182500 | 123.29 | 0.65 | 0.53 | 122.7 | 123.98 | 121.94 | 1708427 |
| 1732917840 | 122.64 | 0.21 | 0.17 | 122.94 | 124.2 | 122.58 | 931496 |
| 1732750500 | 122.43 | -7.17 | -5.53 | 129.01 | 129.08 | 122.12 | 1777003 |
| 1732664100 | 129.6 | 3.42 | 2.71 | 127.3701 | 129.96 | 127.04 | 2589855 |
| 1732577700 | 126.18 | 3.84 | 3.14 | 123.7 | 126.3 | 123.2 | 4688350 |
| 1732318500 | 122.34 | -4.34 | -3.43 | 135.1 | 135.4462 | 120.61 | 5298418 |
| 1732232100 | 126.68 | 3.23 | 2.62 | 125 | 128.04 | 123.56 | 4423524 |
| 1732145700 | 123.45 | 1.25 | 1.02 | 122.4 | 123.52 | 121.265 | 2401634 |
| 1732059300 | 122.2 | 2.86 | 2.40 | 119.315 | 122.29 | 118.7 | 2516400 |
| 1731972900 | 119.34 | 2.13 | 1.82 | 117.28 | 119.86 | 117.1885 | 1620779 |
| 1731713700 | 117.21 | -0.86 | -0.73 | 116.8 | 118.24 | 116.68 | 1964434 |
| 1731627300 | 118.07 | -1.61 | -1.35 | 119.005 | 119.02 | 116.07 | 1384479 |
| 1731540900 | 119.68 | -1.24 | -1.03 | 120.755 | 122.025 | 119.51 | 1407733 |
| 1731454500 | 120.92 | -1.01 | -0.83 | 122 | 122.55 | 120.38 | 1344088 |
| 1731368100 | 121.93 | -2.08 | -1.68 | 123.63 | 124.29 | 121.62 | 1039013 |
| 1731108900 | 124.01 | 1.18 | 0.96 | 123 | 125.015 | 123 | 1362871 |
| 1731022500 | 122.83 | 1.7 | 1.40 | 121 | 123.06 | 120.5343 | 1606156 |
| 1730936100 | 121.13 | 4.73 | 4.06 | 119.32 | 121.5 | 118.83 | 2306064 |
| 1730849700 | 116.4 | 0.95 | 0.82 | 116.075 | 116.86 | 115.615 | 1395936 |
| 1730763300 | 115.45 | -0.65 | -0.56 | 115.99 | 116.665 | 115.25 | 1779342 |
| 1730500500 | 116.1 | 0.79 | 0.69 | 115.56 | 117.66 | 115.56 | 1896426 |
| 1730414100 | 115.31 | -3.45 | -2.91 | 118.18 | 118.205 | 115.2 | 1617230 |
| 1730327700 | 118.76 | -2.48 | -2.05 | 120.61 | 120.625 | 117.39 | 1569584 |
| 1730241300 | 121.24 | 0.83 | 0.69 | 120.67 | 122.33 | 120.07 | 923166 |
| 1730154900 | 120.41 | 1 | 0.84 | 119.85 | 120.815 | 119.845 | 1090056 |
| 1729895700 | 119.41 | -0.43 | -0.36 | 120.57 | 120.7 | 119.34 | 1158052 |
| 1729809300 | 119.84 | 0.83 | 0.70 | 118.98 | 120.08 | 118.2271 | 1380606 |
| 1729722900 | 119.01 | -0.74 | -0.62 | 118.63 | 121.2 | 118.63 | 1518322 |
| 1729636500 | 119.75 | -5.57 | -4.44 | 123 | 123.13 | 118.4201 | 1756790 |
| 1729550100 | 125.32 | -1.21 | -0.96 | 125.65 | 126.9799 | 124.86 | 1127199 |
| 1729290900 | 126.53 | -0.16 | -0.13 | 127.37 | 127.37 | 125.12 | 1027513 |
| 1729204500 | 126.69 | 0.81 | 0.65 | 127.19 | 127.75 | 126.4 | 885296 |
| 1729118100 | 125.875 | 0.5 | 0.39 | 125.57 | 126.52343 | 125.43 | 872872 |
| 1729031700 | 125.38 | -1.48 | -1.17 | 127.3 | 128.25 | 125.24 | 1206493 |
| 1728945300 | 126.86 | -0.07 | -0.06 | 127.13 | 127.8 | 126.66 | 824491 |
| 1728686100 | 126.93 | 1.95 | 1.56 | 125 | 127.36 | 125 | 884932 |
| 1728599700 | 124.98 | -2.29 | -1.80 | 126.45 | 126.93 | 124.59 | 1433606 |
| 1728513300 | 127.27 | 0.72 | 0.57 | 126.06 | 127.5 | 125.4 | 1344423 |
| 1728426900 | 126.55 | 2.67 | 2.16 | 124.68 | 126.66 | 124.6 | 1183916 |
| 1728340500 | 123.88 | 0.49 | 0.40 | 122.73 | 124.74 | 122.73 | 893467 |
| 1728081300 | 123.39 | 0.68 | 0.55 | 123.63 | 123.7 | 122.1 | 828517 |
| 1727994900 | 122.71 | -0.31 | -0.25 | 123.11 | 123.45 | 121.92 | 984523 |
| 1727908500 | 123.02 | 1.71 | 1.41 | 121.04 | 124.18 | 121.04 | 1101662 |
| 1727822100 | 121.31 | -2.2 | -1.78 | 123.51 | 123.73 | 120.92 | 1318778 |
| 1727735520 | 123.51 | 2.27 | 1.87 | 121.615 | 123.68 | 121.482 | 1638780 |
| 1727476500 | 121.24 | -3.21 | -2.58 | 124.45 | 124.685 | 121.1 | 1302113 |
| 1727390100 | 124.45 | 2.77 | 2.28 | 123.5 | 125.04 | 123.13 | 1619914 |
| 1727303700 | 121.68 | -1.27 | -1.03 | 122.85 | 123.4 | 121.15 | 1511284 |
| 1727217300 | 122.95 | 0.03 | 0.02 | 123.6 | 123.74 | 121.64 | 1693333 |
| 1727130900 | 122.92 | 0.7 | 0.57 | 122.72 | 123.16 | 121.775 | 1320967 |
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
