Hot Features
プレミアム
Varonis Systems Inc (VRNS)
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 | -1.81 | -3.42219701267 | 52.89 | 54.6 | 50.73 | 1519850 | 52.3459877 | CS |
| 4 | -8.24 | -13.890761969 | 59.32 | 59.59 | 49.8 | 1846607 | 53.47279225 | CS |
| 12 | -6.42 | -11.1652173913 | 57.5 | 60.58 | 49.8 | 1565465 | 54.60837004 | CS |
| 26 | 7.95 | 18.4326454904 | 43.13 | 60.58 | 41.13 | 1476050 | 51.40402483 | CS |
| 52 | 12.4 | 32.0579110651 | 38.68 | 60.58 | 38.46 | 1339386 | 48.92910829 | CS |
| 156 | -9.09 | -15.1071962772 | 60.17 | 60.58 | 15.61 | 1195091 | 37.5406487 | CS |
| 260 | -23.54 | -31.5465022782 | 74.62 | 226 | 15.61 | 926450 | 48.33221956 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 51.08 | -1.15 | -2.20 | 52.03 | 52.22 | 50.73 | 1389447 |
| 1731627300 | 52.23 | -0.97 | -1.82 | 53.08 | 53.1 | 52.05 | 1679711 |
| 1731540900 | 53.2 | 0.93 | 1.78 | 52.46 | 54.6 | 52.31 | 2139447 |
| 1731454500 | 52.27 | -0.2 | -0.38 | 52.46 | 52.76 | 52 | 848673 |
| 1731368100 | 52.47 | 0.09 | 0.17 | 52.89 | 53.26 | 52.07 | 1541970 |
| 1731108900 | 52.38 | -0.81 | -1.52 | 53.08 | 53.16 | 52.07 | 1300680 |
| 1731022500 | 53.19 | -0.15 | -0.28 | 53.43 | 53.79 | 52.88 | 1105326 |
| 1730936100 | 53.34 | 2.49 | 4.90 | 53.39 | 54.14 | 52.73 | 1972643 |
| 1730849700 | 50.85 | -0.04 | -0.08 | 50.68 | 51.27 | 50.35 | 1433156 |
| 1730763300 | 50.89 | -0.34 | -0.66 | 50.96 | 51.695 | 50.44 | 1545412 |
| 1730500500 | 51.23 | 0.86 | 1.71 | 50.45 | 51.985 | 49.8 | 3414644 |
| 1730414100 | 50.37 | -2.11 | -4.02 | 52 | 52.49 | 50.03 | 3119119 |
| 1730327700 | 52.48 | -6.3 | -10.72 | 54.04 | 56.97 | 51.89 | 5712558 |
| 1730241300 | 58.78 | 1.4 | 2.44 | 57.41 | 59.26 | 57.145 | 2761676 |
| 1730154900 | 57.38 | 0.52 | 0.91 | 57.59 | 58.74 | 57.28 | 1978294 |
| 1729895700 | 56.86 | 0.55 | 0.98 | 56.4 | 57.48 | 56.13 | 1140291 |
| 1729809300 | 56.31 | -0.27 | -0.48 | 56.89 | 57.4997 | 56.28 | 880902 |
| 1729722900 | 56.58 | -1.77 | -3.03 | 58.29 | 58.47 | 56.355 | 1162243 |
| 1729636500 | 58.35 | -0.17 | -0.29 | 58.3 | 58.82 | 58.01 | 927246 |
| 1729550100 | 58.52 | -0.91 | -1.53 | 59.32 | 59.59 | 58.245 | 878707 |
| 1729290900 | 59.43 | 0.19 | 0.32 | 59.65 | 59.96 | 59.04 | 924011 |
| 1729204500 | 59.24 | 0.27 | 0.46 | 59.26 | 59.68 | 58.5 | 1406756 |
| 1729118100 | 58.97 | -1.01 | -1.68 | 60.36 | 60.4 | 58.81 | 1529838 |
| 1729031700 | 59.98 | 0.08 | 0.13 | 60 | 60.58 | 58.91 | 1516649 |
| 1728945300 | 59.9 | 0.78 | 1.32 | 59.5 | 60.04 | 58.72 | 1645239 |
| 1728686100 | 59.12 | 0.16 | 0.27 | 58.96 | 59.24 | 58.05 | 1491951 |
| 1728599700 | 58.96 | 0.34 | 0.58 | 58.26 | 59.97 | 57.51 | 2599393 |
| 1728513300 | 58.62 | 2.07 | 3.66 | 56.52 | 59.34 | 56.47 | 2091029 |
| 1728426900 | 56.55 | 1.03 | 1.86 | 55.96 | 56.8 | 55.88 | 912264 |
| 1728340500 | 55.52 | -0.96 | -1.70 | 56.24 | 56.81 | 55.4 | 915966 |
| 1728081300 | 56.48 | 0.89 | 1.60 | 56.59 | 56.71 | 55.8 | 1070498 |
| 1727994900 | 55.59 | 0.01 | 0.02 | 55.27 | 55.7 | 54.68 | 938515 |
| 1727908500 | 55.58 | 0.56 | 1.02 | 54.92 | 56.28 | 54.83 | 1013741 |
| 1727822100 | 55.02 | -1.48 | -2.62 | 56.58 | 56.58 | 54.52 | 1083859 |
| 1727735700 | 56.5 | 0.27 | 0.48 | 55.98 | 57.63 | 55.12 | 1302443 |
| 1727476500 | 56.23 | -0.83 | -1.45 | 57.36 | 57.49 | 55.79 | 1025134 |
| 1727390100 | 57.06 | -0.09 | -0.16 | 57.86 | 57.9 | 56.94 | 1307153 |
| 1727303700 | 57.15 | 0.1 | 0.18 | 57.03 | 57.215 | 56.37 | 766282 |
| 1727217300 | 57.05 | 0.93 | 1.66 | 56.27 | 57.13 | 55.55 | 1128153 |
| 1727130900 | 56.12 | 0.24 | 0.43 | 56.01 | 56.33 | 55.42 | 736858 |
| 1726871700 | 55.88 | 0.79 | 1.43 | 55.3 | 56.31 | 54.91 | 2261809 |
| 1726785300 | 55.09 | 1.54 | 2.88 | 55 | 55.49 | 54.39 | 1079779 |
| 1726698900 | 53.55 | -0.29 | -0.54 | 53.89 | 54.75 | 53.36 | 799472 |
| 1726612500 | 53.84 | -0.06 | -0.11 | 54.48 | 54.48 | 53.28 | 800735 |
| 1726526100 | 53.9 | 0.15 | 0.28 | 53.85 | 54.69 | 53.49 | 1174195 |
| 1726266900 | 53.75 | 0.86 | 1.63 | 52.9 | 54.33 | 52.88 | 1222169 |
| 1726180500 | 52.89 | 1.67 | 3.26 | 51.75 | 53.07 | 51.55 | 1289235 |
| 1726094100 | 51.22 | -0.21 | -0.41 | 50.95 | 51.73 | 50.59 | 1094490 |
| 1726007700 | 51.43 | 0.64 | 1.26 | 50.99 | 51.5475 | 50.58 | 1329674 |
| 1725921300 | 50.79 | -0.33 | -0.65 | 51.23 | 52.05 | 50.6 | 2063236 |
| 1725662100 | 51.12 | -1.06 | -2.03 | 53.4 | 53.92 | 50.24 | 5999392 |
| 1725575700 | 52.18 | -2.87 | -5.21 | 50.355 | 52.99 | 49.87 | 4426174 |
| 1725489300 | 55.05 | -0.3 | -0.54 | 54.09 | 55.26 | 53.76 | 926626 |
| 1725402900 | 55.35 | -1.25 | -2.21 | 55.98 | 56.49 | 54.85 | 1171586 |
| 1725057300 | 56.6 | 0.53 | 0.95 | 56.46 | 56.88 | 55.655 | 1155738 |
| 1724970900 | 56.07 | -0.54 | -0.95 | 56.84 | 57.79 | 56.03 | 1158404 |
| 1724884500 | 56.61 | -0.85 | -1.48 | 57.31 | 57.73 | 56.165 | 805044 |
| 1724798100 | 57.46 | -0.08 | -0.14 | 57.54 | 57.695 | 57.01 | 557500 |
| 1724711700 | 57.54 | 0.27 | 0.47 | 57.5 | 58.3239 | 57.34 | 709290 |
| 1724452500 | 57.27 | 1.01 | 1.80 | 56.92 | 57.39 | 56.35 | 891601 |
| 1724366100 | 56.26 | -0.8 | -1.40 | 57.29 | 57.31 | 56.06 | 615066 |
| 1724279700 | 57.06 | 0.59 | 1.04 | 56.48 | 57.165 | 56.12 | 657457 |
| 1724193300 | 56.47 | 0.49 | 0.88 | 56.11 | 56.7 | 55.97 | 924991 |
| 1724106900 | 55.98 | 0.8 | 1.45 | 55.19 | 55.99 | 54.95 | 625325 |
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
