Hot Features
プレミアム
Qualys Inc (QLYS)
NASDAQ
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 | -1.7 | -1.2219666475 | 139.12 | 142.72 | 137.34 | 214012 | 140.68569691 | CS |
| 4 | -18.73 | -11.9948767211 | 156.15 | 158.08 | 137.34 | 287503 | 144.42877542 | CS |
| 12 | 10.9 | 8.61523869744 | 126.52 | 170 | 119.17 | 427612 | 142.9246355 | CS |
| 26 | -7.79 | -5.36464430824 | 145.21 | 170 | 119.17 | 399915 | 136.74026612 | CS |
| 52 | -43.75 | -24.1485897224 | 181.17 | 201.03 | 119.17 | 428805 | 150.38764436 | CS |
| 156 | 14.42 | 11.7235772358 | 123 | 206.35 | 101.1 | 377430 | 141.34241318 | CS |
| 260 | 54.48 | 65.6860380998 | 82.94 | 206.35 | 63.37 | 394614 | 125.77393768 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 137.41999 | -4.83 | -3.40 | 143 | 143 | 136.41999 | 522610 |
| 1735947300 | 142.25 | 3.33 | 2.40 | 140.02 | 142.72 | 139.38999 | 341694 |
| 1735860900 | 138.91999 | -1.3 | -0.93 | 141.16 | 142.685 | 138.25 | 136122 |
| 1735688100 | 140.22 | 0.59 | 0.42 | 140.66999 | 140.75 | 139.43 | 161264 |
| 1735601700 | 139.63 | -0.2 | -0.14 | 139.12 | 140.76 | 137.41999 | 210793 |
| 1735342500 | 139.83 | -1.51 | -1.07 | 141.15 | 141.8 | 138.145 | 145219 |
| 1735256100 | 141.34 | -0.25 | -0.18 | 140.85 | 142.41 | 140.28 | 103748 |
| 1735077840 | 141.59 | 2.45 | 1.76 | 139.13999 | 141.83 | 138.815 | 81244 |
| 1734996900 | 139.13999 | -1.59 | -1.13 | 140.63999 | 141.58 | 138.25 | 225502 |
| 1734737700 | 140.72999 | -1.87 | -1.31 | 141.19999 | 143.51 | 140.22 | 1111815 |
| 1734651300 | 142.6 | 1.23 | 0.87 | 142.51 | 143.38 | 141.29 | 332012 |
| 1734564900 | 141.37 | -4.53 | -3.10 | 146.1 | 147.33 | 140.19 | 286515 |
| 1734478500 | 145.9 | -0.32 | -0.22 | 145.22999 | 147.68 | 145 | 276378 |
| 1734392100 | 146.22 | -1.32 | -0.89 | 147.46 | 149.66 | 145.935 | 421388 |
| 1734132900 | 147.54 | -4.45 | -2.93 | 151.44999 | 152.29 | 147.21 | 274320 |
| 1734046500 | 151.99 | -1.71 | -1.11 | 152.34 | 154.47999 | 151.41 | 235454 |
| 1733960100 | 153.69999 | -0.18 | -0.12 | 153.7375 | 155.32 | 153.01499 | 237921 |
| 1733873700 | 153.88 | -1.88 | -1.21 | 154.94999 | 157.231 | 153.74 | 284882 |
| 1733787300 | 155.76 | 0.38 | 0.24 | 157.216 | 158.08 | 155.71 | 228505 |
| 1733528100 | 155.38 | -1.41 | -0.90 | 158.31 | 158.71 | 154.38 | 326030 |
| 1733441700 | 156.785 | -2.07 | -1.30 | 157.82 | 158.87 | 156.35 | 438663 |
| 1733355300 | 158.85 | 1.24 | 0.79 | 158.595 | 159.72999 | 157.15 | 241458 |
| 1733268900 | 157.61 | 2.02 | 1.30 | 156.38 | 158.08099 | 155.09 | 218977 |
| 1733182500 | 155.59 | 1.99 | 1.30 | 152.06 | 156.72 | 152.06 | 348194 |
| 1732917840 | 153.6 | -1.08 | -0.70 | 154.68 | 155.11 | 152.54 | 142568 |
| 1732750500 | 154.68 | -1.26 | -0.81 | 155.8 | 156.9 | 151.93 | 296392 |
| 1732664100 | 155.94 | -0.5 | -0.32 | 155.675 | 157 | 154.86 | 319842 |
| 1732577700 | 156.44 | 3.07 | 2.00 | 155.83 | 158.5162 | 154.86 | 511480 |
| 1732318500 | 153.37 | 3.19 | 2.12 | 150.41999 | 153.71 | 150.41999 | 301652 |
| 1732232100 | 150.18 | 3.15 | 2.14 | 148.04 | 151.31 | 147.665 | 290511 |
| 1732145700 | 147.03 | 5.58 | 3.94 | 142.34 | 147.07 | 142.13 | 349876 |
| 1732059300 | 141.44999 | -2.41 | -1.68 | 141.97 | 142.76 | 140.305 | 293942 |
| 1731972900 | 143.86 | -1.66 | -1.14 | 145.53 | 147.52 | 143.54 | 416140 |
| 1731713700 | 145.52 | -3.87 | -2.59 | 148.935 | 149.07 | 144.685 | 823145 |
| 1731627300 | 149.38999 | -1.98 | -1.31 | 151.535 | 151.535 | 148.43 | 313687 |
| 1731540900 | 151.37 | -3.19 | -2.06 | 155.69999 | 155.75 | 151.37 | 301655 |
| 1731454500 | 154.56 | -0.68 | -0.44 | 154.16999 | 155.4 | 152.8 | 483655 |
| 1731368100 | 155.24 | 1.25 | 0.81 | 157.44 | 157.5 | 153.87 | 665535 |
| 1731108900 | 153.99 | -1.09 | -0.70 | 155.09 | 155.46 | 152.09 | 711045 |
| 1731022500 | 155.08 | -4.15 | -2.61 | 157 | 159.22999 | 152.885 | 965155 |
| 1730936100 | 159.22999 | 31 | 24.18 | 149.49 | 170 | 141.69999 | 2943934 |
| 1730849700 | 128.22999 | 3.63 | 2.91 | 125.05 | 128.6 | 124.61 | 1497419 |
| 1730763300 | 124.6 | 4.26 | 3.54 | 120.01 | 124.69 | 119.59 | 663400 |
| 1730500500 | 120.34 | 1.1 | 0.92 | 119.43 | 121.55 | 119.17 | 353679 |
| 1730414100 | 119.24 | -1.49 | -1.23 | 121.27 | 121.75 | 119.17 | 312849 |
| 1730327700 | 120.73 | -3.66 | -2.94 | 123.82 | 125.345 | 120.5 | 326863 |
| 1730241300 | 124.39 | 2.48 | 2.03 | 121.41 | 125.44 | 121.03 | 359246 |
| 1730154900 | 121.91 | 0.79 | 0.65 | 121.53 | 123.1 | 121.121 | 343474 |
| 1729895700 | 121.12 | 1.2 | 1.00 | 121.28 | 121.92 | 119.66 | 357311 |
| 1729809300 | 119.92 | -1.58 | -1.30 | 122.48 | 122.54 | 119.71 | 503767 |
| 1729722900 | 121.5 | -1.95 | -1.58 | 122.17 | 123.04 | 120.3 | 282549 |
| 1729636500 | 123.45 | -0.71 | -0.57 | 123.86 | 123.955 | 122.43 | 252921 |
| 1729550100 | 124.155 | 0.95 | 0.77 | 123.21 | 125.19 | 122.15 | 401116 |
| 1729290900 | 123.21 | -1.22 | -0.98 | 125.63 | 125.69 | 123.01 | 566191 |
| 1729204500 | 124.43 | -1.71 | -1.36 | 126.23 | 126.58 | 123.68 | 247565 |
| 1729118100 | 126.14 | 0.11 | 0.09 | 125.38 | 126.87 | 125.38 | 306414 |
| 1729031700 | 126.03 | 0.59 | 0.47 | 125 | 127.75 | 124.47 | 370397 |
| 1728945300 | 125.44 | -0.15 | -0.12 | 126.52 | 128.18 | 123.96 | 420436 |
| 1728686100 | 125.59 | -1.12 | -0.88 | 126.54 | 126.93 | 124.91 | 392978 |
| 1728599700 | 126.71 | 2.24 | 1.80 | 124.09 | 126.81 | 122.36 | 469066 |
| 1728513300 | 124.47 | 1.81 | 1.48 | 122.77 | 124.66 | 121.9 | 285255 |
| 1728426900 | 122.66 | 1.62 | 1.34 | 121.29 | 123.22 | 120.98 | 420871 |
| 1728340500 | 121.04 | -6.09 | -4.79 | 126.25 | 126.25 | 119.99 | 457750 |
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
