Hot Features
プレミアム
Verisk Analytics Inc (VRSK)
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 | 11.885 | 4.20447510392 | 282.675 | 296.1 | 279.24 | 577327 | 289.95514207 | CS |
| 4 | 20.285 | 7.39586181752 | 274.275 | 296.1 | 269.96 | 681795 | 282.56890206 | CS |
| 12 | 20.89 | 7.63328095882 | 273.67 | 296.1 | 261.7 | 678315 | 273.04931713 | CS |
| 26 | 44.82 | 17.9466645311 | 249.74 | 296.1 | 245.01 | 708699 | 270.12885099 | CS |
| 52 | 54.22 | 22.5597070816 | 240.34 | 296.1 | 217.34 | 794568 | 251.90246472 | CS |
| 156 | 65.26 | 28.4605320541 | 229.3 | 296.1 | 156.05 | 933741 | 215.14115045 | CS |
| 260 | 146.58 | 99.0539262062 | 147.98 | 296.1 | 116.6101 | 893255 | 200.58236413 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 294.56 | -0.19 | -0.06 | 295.58 | 296.58499 | 293.325 | 482544 |
| 1732664100 | 294.75 | 3.26 | 1.12 | 292.57 | 296.1 | 291.52 | 531546 |
| 1732577700 | 291.49 | 0.76 | 0.26 | 292.12 | 293.1899 | 289.92 | 708273 |
| 1732318500 | 290.73 | 3.17 | 1.10 | 287.7 | 291.39 | 286.89 | 649749 |
| 1732232100 | 287.56 | 3.36 | 1.18 | 285.93 | 287.77999 | 283.3 | 518077 |
| 1732145700 | 284.2 | 2.56 | 0.91 | 281.64 | 284.85 | 279.24 | 507722 |
| 1732059300 | 281.64 | 1.28 | 0.46 | 280.36 | 283.51 | 279.24 | 995188 |
| 1731972900 | 280.36 | -0.44 | -0.16 | 280.70999 | 282.48 | 279.625 | 799959 |
| 1731713700 | 280.8 | -5.33 | -1.86 | 286.49 | 286.49 | 280.14 | 521906 |
| 1731627300 | 286.13 | -3.91 | -1.35 | 289.45999 | 290.41 | 285.36 | 439197 |
| 1731540900 | 290.04 | 2.12 | 0.74 | 287.66 | 291.419 | 286.67 | 514126 |
| 1731454500 | 287.92 | 2.91 | 1.02 | 286.42 | 289.39999 | 284.82 | 925077 |
| 1731368100 | 285.01 | 0.03 | 0.01 | 285.3 | 288.3899 | 284.79 | 692900 |
| 1731108900 | 284.98 | 4.64 | 1.66 | 282.33 | 287.20999 | 281.41 | 575087 |
| 1731022500 | 280.33999 | 1.21 | 0.43 | 278.88 | 281.3 | 276.95999 | 410568 |
| 1730936100 | 279.13 | -0.55 | -0.20 | 283.56 | 283.56 | 276.44 | 834660 |
| 1730849700 | 279.68 | 2.46 | 0.89 | 277.26 | 281.185 | 276.2531 | 384446 |
| 1730763300 | 277.22 | 1.74 | 0.63 | 275.89 | 278.45999 | 273.27999 | 475118 |
| 1730500500 | 275.48 | 0.76 | 0.28 | 273.39 | 276.08999 | 271.02 | 1047077 |
| 1730414100 | 274.72 | -0.91 | -0.33 | 275.63 | 278.52999 | 273.43 | 1203828 |
| 1730327700 | 275.63 | 11.98 | 4.54 | 280 | 280 | 269.95999 | 993906 |
| 1730241300 | 263.64999 | 0.79 | 0.30 | 262.64 | 265.72 | 261.13 | 909572 |
| 1730154900 | 262.86 | -1.79 | -0.68 | 266.25 | 268.115 | 261.7 | 644346 |
| 1729895700 | 264.64999 | -0.32 | -0.12 | 266.92 | 268.7899 | 264.36 | 532425 |
| 1729809300 | 264.97 | -1.62 | -0.61 | 266.58999 | 268.02 | 264.77 | 321358 |
| 1729722900 | 266.58999 | -1 | -0.37 | 265.74 | 267.57 | 265.74 | 487745 |
| 1729636500 | 267.58999 | -0.5 | -0.19 | 266.77 | 268.2561 | 265.16 | 378841 |
| 1729550100 | 268.08999 | 0.47 | 0.18 | 267.6 | 269.86 | 266.70999 | 432748 |
| 1729290900 | 267.62 | 0.35 | 0.13 | 267.29 | 268.99 | 266.355 | 439244 |
| 1729204500 | 267.27 | -3.33 | -1.23 | 270.79 | 271.845 | 266.595 | 486548 |
| 1729118100 | 270.6 | 1.03 | 0.38 | 269.57 | 271.33 | 268.135 | 597622 |
| 1729031700 | 269.57 | 0.34 | 0.13 | 270 | 273.41 | 268.91 | 500668 |
| 1728945300 | 269.23 | 1 | 0.37 | 268.27999 | 269.575 | 267.02 | 601778 |
| 1728686100 | 268.23 | -0.05 | -0.02 | 269.19 | 270.08 | 266.97 | 484825 |
| 1728599700 | 268.27999 | -8.78 | -3.17 | 275.91 | 276.45999 | 266.44 | 666440 |
| 1728513300 | 277.06 | 4.84 | 1.78 | 272.22 | 277.27 | 271.44 | 609644 |
| 1728426900 | 272.22 | 6.28 | 2.36 | 267.27 | 272.62 | 267.27 | 563016 |
| 1728340500 | 265.94 | 0.27 | 0.10 | 265.58 | 267.73 | 264.48 | 564528 |
| 1728081300 | 265.67 | -5 | -1.85 | 270.02 | 270.47 | 263.97 | 761911 |
| 1727994900 | 270.67 | 2.71 | 1.01 | 267.02 | 271.6 | 265.83 | 1363532 |
| 1727908500 | 267.95999 | -0.66 | -0.25 | 266.63 | 268.185 | 264.88 | 557513 |
| 1727822100 | 268.62 | 0.66 | 0.25 | 269.29 | 270.08499 | 267.36 | 898220 |
| 1727735700 | 267.95999 | 3.71 | 1.40 | 264.25 | 268.45 | 262.82 | 794823 |
| 1727476500 | 264.25 | -0.74 | -0.28 | 266.06 | 266.49 | 264.08999 | 752016 |
| 1727390100 | 264.99 | -0.17 | -0.06 | 265 | 266.235 | 263.62 | 484679 |
| 1727303700 | 265.16 | 0.37 | 0.14 | 264.99 | 266.17 | 264.68 | 497553 |
| 1727217300 | 264.79 | -0.48 | -0.18 | 264.74 | 265.27 | 261.75 | 619037 |
| 1727130900 | 265.27 | 0.42 | 0.16 | 265.89999 | 266.57 | 263.83 | 506686 |
| 1726871700 | 264.85 | -1.11 | -0.42 | 265.08999 | 265.98 | 263.42 | 1639884 |
| 1726785300 | 265.95999 | 1.2 | 0.45 | 267.64999 | 267.64999 | 265.04 | 692591 |
| 1726698900 | 264.76 | -2.26 | -0.85 | 266.36 | 266.5 | 263.485 | 807461 |
| 1726612500 | 267.02 | -2.38 | -0.88 | 269.18 | 269.20999 | 266.31009 | 564070 |
| 1726526100 | 269.39999 | 0.61 | 0.23 | 270.87 | 272.52 | 268.54 | 873459 |
| 1726266900 | 268.79 | -0.58 | -0.22 | 269.37 | 270.64999 | 266.31 | 1022425 |
| 1726180500 | 269.37 | -2.26 | -0.83 | 271.63 | 271.70999 | 267.25 | 793527 |
| 1726094100 | 271.63 | -1.97 | -0.72 | 271.69 | 271.93 | 264.82 | 924988 |
| 1726007700 | 273.6 | 0.35 | 0.13 | 274.02999 | 275.605 | 271.70999 | 666571 |
| 1725921300 | 273.25 | 1.59 | 0.59 | 272.86 | 274.545 | 271.31 | 791410 |
| 1725662100 | 271.66 | -1.84 | -0.67 | 274.1 | 274.57 | 270.255 | 834233 |
| 1725575700 | 273.5 | -0.59 | -0.22 | 273.62 | 273.735 | 270.24 | 615329 |
| 1725489300 | 274.08999 | -0.27 | -0.10 | 273.67 | 274.86 | 271.02999 | 648147 |
| 1725402900 | 274.36 | 1.54 | 0.56 | 272.83999 | 276.22 | 272.145 | 503532 |
| 1725057300 | 272.82 | 1.11 | 0.41 | 272.83999 | 274.99 | 270.63 | 658996 |
| 1724970900 | 271.70999 | 0.24 | 0.09 | 271.7 | 272.92 | 268.89999 | 340153 |
| 1724884500 | 271.47 | 2.55 | 0.95 | 270.27999 | 273.29 | 267.12 | 470885 |
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
