Hot Features
プレミアム
Verisk Analytics Inc (VRSK)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -3.87 | -1.39580177451 | 277.26 | 279.4639 | 273.3 | 518968 | 276.4213783 | CS |
| 4 | -17.3 | -5.95135711583 | 290.69 | 291.62 | 273.235 | 725319 | 280.61054433 | CS |
| 12 | -2.52 | -0.913341306948 | 275.91 | 296.585 | 261.13 | 652558 | 279.65568191 | CS |
| 26 | 4.24 | 1.57532974178 | 269.15 | 296.585 | 257.59 | 692235 | 274.3590096 | CS |
| 52 | 35.57 | 14.9566899336 | 237.82 | 296.585 | 217.34 | 774545 | 256.15309329 | CS |
| 156 | 45.73 | 20.0869718001 | 227.66 | 296.585 | 156.05 | 926256 | 216.43289 | CS |
| 260 | 124.11 | 83.1390675241 | 149.28 | 296.585 | 116.6101 | 895163 | 202.56301068 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 273.39 | -2.04 | -0.74 | 275.98 | 277.83 | 273.39 | 1021031 |
| 1735688100 | 275.43 | -0.31 | -0.11 | 276.1 | 277.79 | 273.62 | 576009 |
| 1735601700 | 275.74 | -1.56 | -0.56 | 276.8 | 278.41 | 273.3 | 700027 |
| 1735342500 | 277.3 | -1.08 | -0.39 | 276.54 | 278.8 | 275.22 | 480139 |
| 1735256100 | 278.38 | -0.17 | -0.06 | 277.26 | 279.4639 | 276.075 | 319697 |
| 1735077840 | 278.55 | 1.84 | 0.66 | 276.18 | 279.02 | 275.05 | 249801 |
| 1734996900 | 276.70999 | -0.15 | -0.05 | 277 | 277.19 | 274.17 | 500817 |
| 1734737700 | 276.86 | 1.28 | 0.46 | 274.35 | 279.61 | 273.235 | 1631078 |
| 1734651300 | 275.58 | 0.02 | 0.01 | 273.69 | 277.75 | 273.69 | 908089 |
| 1734564900 | 275.56 | -4.66 | -1.66 | 279.64999 | 280.39 | 275.49 | 804781 |
| 1734478500 | 280.22 | -1.14 | -0.41 | 281.36 | 282.52 | 278.8 | 1343802 |
| 1734392100 | 281.36 | -1.99 | -0.70 | 283.75 | 284.7 | 280.94 | 808648 |
| 1734132900 | 283.35 | -1.95 | -0.68 | 283.41 | 284.22 | 281.81 | 530250 |
| 1734046500 | 285.3 | 0.28 | 0.10 | 285.02 | 287.6 | 283.89 | 423454 |
| 1733960100 | 285.02 | -1.66 | -0.58 | 288.6 | 289.58999 | 284.01 | 557490 |
| 1733873700 | 286.68 | 1.77 | 0.62 | 285.26 | 287.985 | 282.27999 | 699936 |
| 1733787300 | 284.91 | -2.15 | -0.75 | 284.91 | 286.25 | 281.38 | 877970 |
| 1733528100 | 287.06 | -1.84 | -0.64 | 289.08999 | 290.92 | 285.62 | 930510 |
| 1733441700 | 288.89999 | -2.79 | -0.96 | 290.69 | 291.62 | 286.58999 | 713246 |
| 1733355300 | 291.69 | 2.64 | 0.91 | 289.08999 | 293.02 | 288.17 | 628701 |
| 1733268900 | 289.05 | -3.65 | -1.25 | 292.33999 | 293.43 | 285.075 | 988089 |
| 1733182500 | 292.7 | -1.51 | -0.51 | 294.63 | 295.395 | 290.455 | 467788 |
| 1732917840 | 294.20999 | -0.35 | -0.12 | 293.44 | 296.165 | 292.83 | 363155 |
| 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 |
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
