Hot Features
プレミアム
Zscaler Inc (ZS)
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 | 5.53 | 2.67123949377 | 207.02 | 215 | 204.42 | 1574044 | 210.96979047 | CS |
| 4 | 19.74 | 10.238058192 | 192.81 | 215 | 187.05 | 1417055 | 202.59900783 | CS |
| 12 | 0.9375 | 0.443026758816 | 211.6125 | 216.7 | 179.1213 | 1801408 | 198.36553911 | CS |
| 26 | 33.1 | 18.4452493731 | 179.45 | 217.705 | 153.45 | 1771879 | 188.89601205 | CS |
| 52 | -35.11 | -14.1766938545 | 247.66 | 255 | 153.45 | 1977359 | 190.55265305 | CS |
| 156 | -60.54 | -22.1685158739 | 273.09 | 287.27 | 84.94 | 2300960 | 167.40150068 | CS |
| 260 | 150.39 | 241.94015444 | 62.16 | 375.99 | 35 | 2343968 | 168.41909075 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 212.7 | -2.14 | -1.00 | 214.5 | 215 | 210.27 | 1761669 |
| 1739489700 | 214.84 | 3.7 | 1.75 | 212.4 | 215 | 207.62955 | 2098881 |
| 1739403300 | 211.14 | 1.9 | 0.91 | 208 | 211.37 | 204.64 | 1367206 |
| 1739316900 | 209.24 | -3.29 | -1.55 | 210 | 211.3011 | 207.56 | 1681980 |
| 1739230500 | 212.53 | 7 | 3.41 | 209.29 | 212.59 | 207.48 | 1355793 |
| 1738971300 | 205.53 | 1.3 | 0.64 | 207.02 | 210.23 | 204.42 | 1479917 |
| 1738884900 | 204.23 | -0.76 | -0.37 | 204.98 | 205.62 | 201.795 | 1266251 |
| 1738798500 | 204.99 | 1.26 | 0.62 | 203.02 | 205.315 | 201.16 | 1244300 |
| 1738712100 | 203.73 | 3.73 | 1.87 | 199.06 | 203.86 | 198.2 | 1073293 |
| 1738625700 | 200 | -2.59 | -1.28 | 198.88 | 202.37 | 196.96 | 1148189 |
| 1738366500 | 202.59 | -0.24 | -0.12 | 204.86 | 208.13 | 200.7537 | 1082664 |
| 1738280100 | 202.83 | 1.2 | 0.60 | 200 | 205 | 200 | 793477 |
| 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 | 190.35 | 192.23 | 188.51 | 1191904 |
| 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 | 183.78 | 192.615 | 183.36 | 2212087 |
| 1736379300 | 187.28 | 3.38 | 1.84 | 181.88 | 189.91 | 181.88 | 1686802 |
| 1736292900 | 183.9 | -4.81 | -2.55 | 188.62 | 190.4632 | 182.02 | 2198182 |
| 1736206500 | 188.71 | 2.87 | 1.54 | 186.77 | 190.25 | 185.155 | 1152560 |
| 1735947300 | 185.84 | 4.18 | 2.30 | 182.62 | 186.57 | 182.62 | 1051986 |
| 1735860900 | 181.66 | 1.25 | 0.69 | 184.05 | 184.2899 | 180.41 | 861841 |
| 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 | 1032071 |
| 1735342500 | 184.56 | -3.07 | -1.64 | 186.33 | 186.33 | 181.26 | 1256074 |
| 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 | 1265130 |
| 1734737700 | 187.38 | 4.17 | 2.28 | 180.84 | 188.67 | 179.1213 | 3264216 |
| 1734651300 | 183.21 | -2.48 | -1.34 | 190.11 | 190.8 | 182.56 | 2546416 |
| 1734564900 | 185.69 | -14.76 | -7.36 | 200 | 200.8 | 185.5 | 4299775 |
| 1734478500 | 200.45 | -3.96 | -1.94 | 201.76 | 202.5 | 198 | 2355186 |
| 1734392100 | 204.41 | 5.87 | 2.96 | 199.99 | 204.59 | 197.86 | 1483991 |
| 1734132900 | 198.54 | -7.82 | -3.79 | 206.39 | 206.76 | 197.46 | 1886244 |
| 1734046500 | 206.36 | -1.56 | -0.75 | 207.62 | 209.39 | 205.11 | 936516 |
| 1733960100 | 207.92 | 6.53 | 3.24 | 204.55 | 209.3699 | 204 | 1541503 |
| 1733873700 | 201.39 | -4.74 | -2.30 | 205.28 | 206.97 | 200.1701 | 1806107 |
| 1733787300 | 206.13 | -5.86 | -2.76 | 213.66 | 216.7 | 204.74 | 2026574 |
| 1733528100 | 211.99 | 6.38 | 3.10 | 207.16 | 215.1413 | 206.8 | 2457468 |
| 1733441700 | 205.61 | -0.75 | -0.36 | 205.63 | 212 | 202.74 | 2587265 |
| 1733355300 | 206.36 | 7.72 | 3.89 | 201.1 | 208.6846 | 196.3 | 3583147 |
| 1733268900 | 198.64 | -9.87 | -4.73 | 195.555 | 202.734 | 194.64 | 8033944 |
| 1733182500 | 208.51 | 1.92 | 0.93 | 207.89 | 212.345 | 206.17 | 5407536 |
| 1732917840 | 206.59 | 1.63 | 0.80 | 206 | 207.85 | 204.475 | 943508 |
| 1732750500 | 204.96 | -5.34 | -2.54 | 209.56 | 209.56 | 202.25 | 1558765 |
| 1732664100 | 210.3 | -0.12 | -0.06 | 210.56 | 211.99 | 207.815 | 1309786 |
| 1732577700 | 210.42 | -0.54 | -0.26 | 214.55 | 216.3 | 208.75 | 1704406 |
| 1732318500 | 210.96 | 3.66 | 1.77 | 210 | 212.98 | 207.54 | 2035784 |
| 1732232100 | 207.3 | 6.36 | 3.17 | 202.43 | 210.61 | 202.35 | 1835411 |
| 1732145700 | 200.94 | -3.42 | -1.67 | 203.67 | 205.99 | 198.84 | 1211879 |
| 1732059300 | 204.36 | 1.51 | 0.74 | 199.98 | 204.95 | 198.68 | 1094463 |
| 1731972900 | 202.85 | 1.38 | 0.68 | 203.6 | 204.5848 | 200.67 | 1131421 |
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
