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 | -14.07 | -7.03535176759 | 199.99 | 204.59 | 179.1213 | 2704370 | 190.12769527 | CS |
| 4 | -28.63 | -13.3442088091 | 214.55 | 216.7 | 179.1213 | 2562070 | 200.86524957 | CS |
| 12 | 15.92 | 9.36470588235 | 170 | 217.705 | 165.42 | 1839941 | 195.59779603 | CS |
| 26 | 8 | 4.4964028777 | 177.92 | 217.705 | 153.45 | 1852836 | 187.33074878 | CS |
| 52 | -36.305 | -16.3370457869 | 222.225 | 259.61 | 153.45 | 2027736 | 195.1323061 | CS |
| 156 | -136.08 | -42.2608695652 | 322 | 332.5 | 84.94 | 2342165 | 171.02104057 | CS |
| 260 | 136.72 | 277.886178862 | 49.2 | 375.99 | 35 | 2357029 | 165.35537519 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 201.47 | -7.03 | -3.37 | 204.67 | 205.5345 | 198.33 | 1346985 |
| 1731627300 | 208.5 | -1.35 | -0.64 | 209.85 | 210.46 | 205.67 | 1164912 |
| 1731540900 | 209.85 | 0.81 | 0.39 | 210 | 217.705 | 208.54 | 2710863 |
| 1731454500 | 209.04 | 9.5 | 4.76 | 200 | 209.31 | 199.55 | 2326551 |
| 1731368100 | 199.54 | 3.81 | 1.95 | 196.75 | 200.43 | 195.05 | 1711900 |
| 1731108900 | 195.73 | -0.98 | -0.50 | 196.65 | 197.1 | 192.5 | 1081148 |
| 1731022500 | 196.71 | 3.68 | 1.91 | 194 | 197.71 | 192.9 | 1875302 |
| 1730936100 | 193.03 | 6.12 | 3.27 | 192.33 | 196.1525 | 191.21 | 1700954 |
| 1730849700 | 186.91 | 2.01 | 1.09 | 185.85 | 188.03 | 183.69 | 991361 |
| 1730763300 | 184.9 | 2.31 | 1.27 | 181.94 | 186.2 | 180.42 | 830618 |
| 1730500500 | 182.59 | 1.8 | 1.00 | 181.15 | 183.9375 | 179.6501 | 1237001 |
| 1730414100 | 180.79 | -5.99 | -3.21 | 186.5 | 187 | 180.65 | 1784296 |
| 1730327700 | 186.78 | -3.07 | -1.62 | 189.32 | 192.1 | 186.255 | 706309 |
| 1730241300 | 189.85 | 2.85 | 1.52 | 186.47 | 190.39 | 185.03 | 1293731 |
| 1730154900 | 187 | 2.04 | 1.10 | 186.65 | 188.56 | 185.5 | 904463 |
| 1729895700 | 184.96 | 1.03 | 0.56 | 185.38 | 188.5569 | 183.86 | 926911 |
| 1729809300 | 183.93 | 2.92 | 1.61 | 182.51 | 185.395 | 182 | 1084822 |
| 1729722900 | 181.01 | -5.15 | -2.77 | 185.5 | 186.62 | 180.78 | 1078515 |
| 1729636500 | 186.16 | -1.8 | -0.96 | 186.33 | 188.2982 | 185.43 | 907326 |
| 1729550100 | 187.96 | -2.05 | -1.08 | 188.56 | 192.2499 | 186.84 | 1561687 |
| 1729290900 | 190.01 | 1.25 | 0.66 | 189.46 | 191.485 | 187.54 | 1131122 |
| 1729204500 | 188.76 | -2.79 | -1.46 | 192.94 | 193.22 | 188.67 | 1128087 |
| 1729118100 | 191.55 | -3.61 | -1.85 | 195.2 | 195.75 | 190.4265 | 1396177 |
| 1729031700 | 195.16 | -1.58 | -0.80 | 196.38 | 198.585 | 194.27 | 1388956 |
| 1728945300 | 196.74 | -1.52 | -0.77 | 199.29 | 199.4058 | 195.23 | 1244879 |
| 1728686100 | 198.26 | 2.76 | 1.41 | 195.39 | 203.03 | 195.3 | 2826081 |
| 1728599700 | 195.5 | 9.53 | 5.12 | 185.57 | 196.19 | 185.0986 | 3388493 |
| 1728513300 | 185.97 | 9.04 | 5.11 | 177.38 | 186.42 | 177.0385 | 2668703 |
| 1728426900 | 176.93 | 4.8 | 2.79 | 172.97 | 177.375 | 172.8126 | 1764163 |
| 1728340500 | 172.13 | -1.8 | -1.03 | 173.56 | 173.8199 | 169.94 | 2045798 |
| 1728081300 | 173.93 | 4.3 | 2.53 | 174.88 | 176.52 | 171.66 | 1747967 |
| 1727994900 | 169.63 | -0.06 | -0.04 | 167.96 | 170.91 | 167.00129 | 1491061 |
| 1727908500 | 169.69 | 2.7 | 1.62 | 166.78 | 170.13 | 165.91999 | 1257162 |
| 1727822100 | 166.99 | -3.95 | -2.31 | 170.65 | 171.115 | 165.41999 | 1391738 |
| 1727735700 | 170.94 | -0.83 | -0.48 | 170 | 172.71 | 169.35 | 1181453 |
| 1727476500 | 171.77 | 0.84 | 0.49 | 171.33 | 173.83 | 171.3 | 952807 |
| 1727390100 | 170.93 | -0.82 | -0.48 | 174.01 | 174.54 | 169.34 | 1401299 |
| 1727303700 | 171.75 | -2.4 | -1.38 | 173.89 | 174.09 | 171.3 | 1379832 |
| 1727217300 | 174.15 | -0.64 | -0.37 | 175 | 175.69 | 172 | 695567 |
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
