Hot Features
プレミアム
Zscaler Inc (ZS)
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 | 9.39 | 4.89725670178 | 191.74 | 208.13 | 189.2 | 1520974 | 202.7786707 | CS |
| 4 | 12.51 | 6.63238256813 | 188.62 | 208.13 | 181.88 | 1552647 | 192.73544707 | CS |
| 12 | 1.13 | 0.565 | 200 | 217.705 | 179.1213 | 1854950 | 198.43080792 | CS |
| 26 | 44.13 | 28.1082802548 | 157 | 217.705 | 153.45 | 1791975 | 187.27612724 | CS |
| 52 | -32.32 | -13.8445063183 | 233.45 | 259.61 | 153.45 | 2022866 | 192.01572458 | CS |
| 156 | -46.3 | -18.7123630926 | 247.43 | 290.47 | 84.94 | 2325125 | 167.51575759 | CS |
| 260 | 142.94 | 245.643581371 | 58.19 | 375.99 | 35 | 2356355 | 167.59170305 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 200 | -2.59 | -1.28 | 198.88 | 202.37 | 197.2947 | 1072717 |
| 1738366500 | 202.59 | -0.24 | -0.12 | 204.86 | 208.13 | 200.7537 | 1105502 |
| 1738280100 | 202.83 | 1.2 | 0.60 | 200 | 205 | 199.575 | 804577 |
| 1738193700 | 201.63 | -3.05 | -1.49 | 203.87 | 204 | 199.92 | 1755784 |
| 1738107300 | 204.68 | 13.44 | 7.03 | 191.74 | 205.57 | 189.2 | 2824758 |
| 1738020900 | 191.24 | -2.23 | -1.15 | 188.29 | 198 | 188.29 | 1711425 |
| 1737761700 | 193.47 | 0.54 | 0.28 | 193.62 | 196.95 | 193.335 | 1176726 |
| 1737675300 | 192.93 | 0 | 0.00 | 192.93 | 192.93 | 192.93 | 0 |
| 1737588900 | 192.93 | 1.12 | 0.58 | 193.63 | 193.7879 | 190.7 | 1158566 |
| 1737502500 | 191.81 | 4.23 | 2.26 | 189.815 | 192.23 | 188.51 | 1175736 |
| 1737156900 | 187.58 | 0.03 | 0.02 | 192.81 | 192.81 | 187.05 | 1304185 |
| 1737070500 | 187.55 | -2.44 | -1.28 | 190.87 | 193.135 | 187.51 | 1961619 |
| 1736984100 | 189.99 | 5.3 | 2.87 | 187.23 | 191.14 | 186.315 | 1710965 |
| 1736897700 | 184.69 | -1.8 | -0.97 | 187.8 | 188.965 | 183.3327 | 1121274 |
| 1736811300 | 186.49 | -3.49 | -1.84 | 187.87 | 189.1102 | 185.31 | 1356396 |
| 1736552100 | 189.98 | 2.7 | 1.44 | 184.5542 | 192.615 | 183.6 | 2190494 |
| 1736379300 | 187.28 | 3.38 | 1.84 | 183.27 | 189.91 | 182.34 | 1665685 |
| 1736292900 | 183.9 | -4.81 | -2.55 | 188.29 | 190.4632 | 182.02 | 2186276 |
| 1736206500 | 188.71 | 2.87 | 1.54 | 186.77 | 190.25 | 185.155 | 1147197 |
| 1735947300 | 185.84 | 4.18 | 2.30 | 183.748 | 186.57 | 183.17 | 1035951 |
| 1735860900 | 181.66 | 1.25 | 0.69 | 183.98 | 184.2899 | 180.41 | 842786 |
| 1735688100 | 180.41 | -2.72 | -1.49 | 184.115 | 184.2 | 179.7228 | 920344 |
| 1735601700 | 183.13 | -1.43 | -0.77 | 181.53 | 184.405 | 180.275 | 1027325 |
| 1735342500 | 184.56 | -3.07 | -1.64 | 185.4 | 185.87 | 181.26 | 1239219 |
| 1735256100 | 187.63 | 0.37 | 0.20 | 186 | 188.4999 | 185.87 | 806678 |
| 1735077840 | 187.26 | 1.32 | 0.71 | 185.98 | 187.59 | 184.68 | 654156 |
| 1734996900 | 185.94 | -1.44 | -0.77 | 187.82 | 188.06 | 184.315 | 1257960 |
| 1734737700 | 187.38 | 4.17 | 2.28 | 179.38 | 188.67 | 179.1213 | 3023229 |
| 1734651300 | 183.21 | -2.48 | -1.34 | 190.11 | 190.69 | 182.56 | 2508776 |
| 1734564900 | 185.69 | -14.76 | -7.36 | 200.1 | 200.53 | 185.5 | 4240234 |
| 1734478500 | 200.45 | -3.96 | -1.94 | 199.19 | 202.4 | 198 | 2291498 |
| 1734392100 | 204.41 | 5.87 | 2.96 | 199.99 | 204.59 | 197.86 | 1458111 |
| 1734132900 | 198.54 | -7.82 | -3.79 | 206.39 | 206.76 | 197.46 | 1876837 |
| 1734046500 | 206.36 | -1.56 | -0.75 | 206.8437 | 209.39 | 205.11 | 919349 |
| 1733960100 | 207.92 | 6.53 | 3.24 | 204.535 | 209.3699 | 204 | 1528378 |
| 1733873700 | 201.39 | -4.74 | -2.30 | 204.11 | 206.97 | 200.1701 | 1786422 |
| 1733787300 | 206.13 | -5.86 | -2.76 | 213.665 | 216.7 | 204.74 | 1989490 |
| 1733528100 | 211.99 | 6.38 | 3.10 | 207.16 | 215.1413 | 206.8 | 2438585 |
| 1733441700 | 205.61 | -0.75 | -0.36 | 205.63 | 212 | 202.74 | 2573307 |
| 1733355300 | 206.36 | 7.72 | 3.89 | 199.22 | 208.6846 | 196.3 | 3522284 |
| 1733268900 | 198.64 | -9.87 | -4.73 | 195.555 | 202.734 | 195.33 | 7728291 |
| 1733182500 | 208.51 | 1.92 | 0.93 | 207.89 | 212.345 | 206.17 | 5359040 |
| 1732917840 | 206.59 | 1.63 | 0.80 | 206 | 207.85 | 204.9406 | 933333 |
| 1732750500 | 204.96 | -5.34 | -2.54 | 209.56 | 209.56 | 202.25 | 1531113 |
| 1732664100 | 210.3 | -0.12 | -0.06 | 210.56 | 211.84 | 207.815 | 1280134 |
| 1732577700 | 210.42 | -0.54 | -0.26 | 214.55 | 216.3 | 208.75 | 1690912 |
| 1732318500 | 210.96 | 3.66 | 1.77 | 211.6125 | 212.3499 | 207.54 | 1965375 |
| 1732232100 | 207.3 | 6.36 | 3.17 | 202.43 | 210.61 | 202.35 | 1827054 |
| 1732145700 | 200.94 | -3.42 | -1.67 | 203.67 | 205.99 | 198.84 | 1197773 |
| 1732059300 | 204.36 | 1.51 | 0.74 | 199.98 | 204.95 | 198.68 | 1073448 |
| 1731972900 | 202.85 | 1.38 | 0.68 | 203.6 | 204.5848 | 200.67 | 1128565 |
| 1731713700 | 201.47 | -7.03 | -3.37 | 204.67 | 205.5345 | 198.33 | 1341627 |
| 1731627300 | 208.5 | -1.35 | -0.64 | 208.71 | 210.46 | 205.67 | 1137520 |
| 1731540900 | 209.85 | 0.81 | 0.39 | 210 | 217.705 | 209.49 | 2681058 |
| 1731454500 | 209.04 | 9.5 | 4.76 | 200 | 209.31 | 199.55 | 2308183 |
| 1731368100 | 199.54 | 3.81 | 1.95 | 196.365 | 200.43 | 195.05 | 1693448 |
| 1731108900 | 195.73 | -0.98 | -0.50 | 196.65 | 197.1 | 192.5 | 1074091 |
| 1731022500 | 196.71 | 3.68 | 1.91 | 193.365 | 197.71 | 193.365 | 1857693 |
| 1730936100 | 193.03 | 6.12 | 3.27 | 192.23 | 196.1525 | 191.21 | 1715153 |
| 1730849700 | 186.91 | 2.01 | 1.09 | 184.85 | 188.03 | 183.69 | 979661 |
| 1730763300 | 184.9 | 2.31 | 1.27 | 181.94 | 186.2 | 180.42 | 827812 |
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
