Hot Features
プレミアム
Paylocity Holding Corporation (PCTY)
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
登録してリアルタイムのチャート、分析ツール、価格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 | 19.26 | 9.94577846631 | 193.65 | 214.97 | 193.1799 | 415255 | 204.66322949 | CS |
| 4 | 38.02 | 21.7393790383 | 174.89 | 215.68 | 174.89 | 516388 | 201.08256525 | CS |
| 12 | 50.67 | 31.2315088757 | 162.24 | 215.68 | 150.87 | 390301 | 181.37622361 | CS |
| 26 | 59.27 | 38.5771934392 | 153.64 | 215.68 | 129.94 | 499546 | 159.29013976 | CS |
| 52 | 64.14 | 43.1135309538 | 148.77 | 215.68 | 129.94 | 499552 | 161.35343643 | CS |
| 156 | -45.16 | -17.4991281435 | 258.07 | 276.88 | 129.94 | 428947 | 184.57697827 | CS |
| 260 | 92.95 | 77.4841613871 | 119.96 | 314.495 | 66.98 | 402068 | 175.53517079 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 211.88 | 1.77 | 0.84 | 207.46 | 212.435 | 207.05 | 309389 |
| 1732577700 | 210.11 | 4.83 | 2.35 | 205.78 | 210.97 | 205.38 | 478302 |
| 1732318500 | 205.28 | 3.53 | 1.75 | 202.84 | 205.91 | 201.575 | 392157 |
| 1732232100 | 201.75 | 6.47 | 3.31 | 197.44 | 202.485 | 195.53 | 488611 |
| 1732145700 | 195.28 | 0.5 | 0.26 | 193.1799 | 196.935 | 193.1799 | 412679 |
| 1732059300 | 194.78 | -0.79 | -0.40 | 192.7908 | 196.16 | 192.7908 | 371246 |
| 1731972900 | 195.57 | -2.22 | -1.12 | 198.17 | 198.65 | 194.74 | 350227 |
| 1731713700 | 197.79 | -7.71 | -3.75 | 205.07 | 205.07 | 197.2 | 539154 |
| 1731627300 | 205.5 | -6.12 | -2.89 | 210.14 | 210.57 | 205.235 | 238592 |
| 1731540900 | 211.62 | -1.23 | -0.58 | 211.5 | 215.47 | 211.04 | 345473 |
| 1731454500 | 212.85 | 1.68 | 0.80 | 212.11 | 213.46 | 210.57 | 376556 |
| 1731368100 | 211.17 | 0.01 | 0.00 | 212.87 | 215.68 | 210.89 | 537301 |
| 1731108900 | 211.16 | 0.45 | 0.21 | 208.86 | 211.85 | 207.42 | 505840 |
| 1731022500 | 210.71 | -3.08 | -1.44 | 211.62 | 212.765 | 208.39 | 769409 |
| 1730936100 | 213.79 | 16.79 | 8.52 | 201.65 | 213.98 | 201.65 | 981295 |
| 1730849700 | 197 | 5.65 | 2.95 | 191.95 | 197.25 | 191.54 | 525769 |
| 1730763300 | 191.35 | -0.41 | -0.21 | 191.76 | 193.015 | 188.81 | 496022 |
| 1730500500 | 191.76 | 7.19 | 3.90 | 184.43 | 192.215 | 183.37 | 792314 |
| 1730414100 | 184.57 | 6.41 | 3.60 | 180.35 | 192.61 | 179.66 | 891529 |
| 1730327700 | 178.16 | 2.19 | 1.24 | 176.25 | 181.49 | 175.14 | 572029 |
| 1730241300 | 175.97 | 0.84 | 0.48 | 174.39 | 179.06 | 174.01 | 560115 |
| 1730154900 | 175.13 | 1.39 | 0.80 | 174.2 | 177.36 | 174.2 | 329121 |
| 1729895700 | 173.74 | 0.17 | 0.10 | 174.18 | 174.51 | 172.39 | 253286 |
| 1729809300 | 173.57 | 0.41 | 0.24 | 173.42 | 175.63 | 173.08 | 208632 |
| 1729722900 | 173.16 | -1.96 | -1.12 | 173.58 | 175.125 | 171.65 | 304657 |
| 1729636500 | 175.12 | 3.67 | 2.14 | 175.625 | 177.71 | 172.65 | 454858 |
| 1729550100 | 171.45 | -0.64 | -0.37 | 171.31 | 172.35 | 170.075 | 256899 |
| 1729290900 | 172.09 | 1.81 | 1.06 | 170.52 | 172.47 | 170.33 | 182891 |
| 1729204500 | 170.28 | -1.14 | -0.67 | 170.82 | 171.63 | 168.19 | 319346 |
| 1729118100 | 171.42 | 2.38 | 1.41 | 169.33 | 172.8 | 169.33 | 329386 |
| 1729031700 | 169.04 | 0.82 | 0.49 | 168.41 | 171.04 | 168.18 | 195642 |
| 1728945300 | 168.22 | 3.71 | 2.26 | 164.83 | 168.33 | 164.47999 | 170272 |
| 1728686100 | 164.51 | 1.77 | 1.09 | 163 | 165.34 | 161.47 | 324296 |
| 1728599700 | 162.74 | -0.67 | -0.41 | 161.56 | 162.945 | 159.96 | 227676 |
| 1728513300 | 163.41 | 1.27 | 0.78 | 161.88999 | 166.94 | 160.76 | 245118 |
| 1728426900 | 162.13999 | -3.85 | -2.32 | 166.15 | 166.15 | 161.94999 | 379068 |
| 1728340500 | 165.99 | -4.24 | -2.49 | 169.43 | 169.43 | 165.01 | 325256 |
| 1728081300 | 170.23 | 3.38 | 2.03 | 169.115 | 170.41 | 168 | 369632 |
| 1727994900 | 166.85 | -0.35 | -0.21 | 165.2687 | 168.51 | 165.19999 | 227431 |
| 1727908500 | 167.19999 | 4.33 | 2.66 | 163.11 | 168.1 | 162.145 | 301707 |
| 1727822100 | 162.87 | -2.1 | -1.27 | 165.53 | 165.69999 | 161.475 | 179116 |
| 1727735520 | 164.97 | 3.58 | 2.22 | 160.93 | 165.15 | 160.37 | 323001 |
| 1727476500 | 161.38999 | -1.75 | -1.07 | 163.69 | 164.3 | 160.46 | 351386 |
| 1727390100 | 163.13999 | 1.56 | 0.97 | 162.8 | 164.41999 | 159.69999 | 235252 |
| 1727303700 | 161.58 | -3.83 | -2.32 | 165.27 | 166.16 | 161.5 | 495041 |
| 1727217300 | 165.41 | 1.22 | 0.74 | 165.06 | 168.46 | 164.28 | 334943 |
| 1727130900 | 164.19 | 1.61 | 0.99 | 163.16 | 164.255 | 161.63999 | 505598 |
| 1726871700 | 162.58 | -0.79 | -0.48 | 163.4 | 164.11 | 161.16 | 707826 |
| 1726785300 | 163.37 | 2.61 | 1.62 | 163.12 | 163.77 | 161.94 | 304223 |
| 1726698900 | 160.76 | -0.55 | -0.34 | 161.55 | 164.11 | 159.63999 | 266626 |
| 1726612500 | 161.31 | 4.28 | 2.73 | 156.91 | 162.16999 | 156.91 | 283014 |
| 1726526100 | 157.03 | -2.5 | -1.57 | 159.35 | 160.61 | 156.55 | 520965 |
| 1726266900 | 159.53 | 3.96 | 2.55 | 156.01 | 160.88999 | 155.595 | 251467 |
| 1726180500 | 155.57 | -2.22 | -1.41 | 158.83 | 158.83 | 154.505 | 276983 |
| 1726094100 | 157.79 | -0.17 | -0.11 | 156.96 | 158.15 | 152.94999 | 241601 |
| 1726007700 | 157.96 | 1.43 | 0.91 | 155.91 | 158.41999 | 154.69999 | 220488 |
| 1725921300 | 156.53 | 2.83 | 1.84 | 154.94 | 158.43 | 154.425 | 247331 |
| 1725662100 | 153.69999 | -1.62 | -1.04 | 155.63 | 156.225 | 150.87 | 316483 |
| 1725575700 | 155.32 | -5.19 | -3.23 | 155.175 | 156.5 | 153.65 | 423039 |
| 1725489300 | 160.51 | -1.99 | -1.22 | 162.24 | 165.085 | 158.41 | 413067 |
| 1725402900 | 162.5 | 1.1 | 0.68 | 161.21 | 164.3 | 159.96 | 457839 |
| 1725057300 | 161.4 | -0.87 | -0.54 | 161.43 | 163.84 | 159.175 | 3306472 |
| 1724970900 | 162.27 | 1.24 | 0.77 | 162.13999 | 164.51 | 161.03 | 410070 |
| 1724884500 | 161.03 | -0.7 | -0.43 | 162.02 | 164.44 | 159.11 | 903318 |
| 1724798100 | 161.72999 | 0.61 | 0.38 | 159.79 | 161.74 | 157.01 | 427269 |
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
