Hot Features
プレミアム
EPAM Systems Inc (EPAM)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 6.08 | 2.62884814943 | 231.28 | 238.77 | 226.2 | 407376 | 232.07459153 | CS |
| 4 | -3.69 | -1.53080273802 | 241.05 | 243.67 | 222.5 | 398377 | 230.84662633 | CS |
| 12 | 44.37 | 22.9908285403 | 192.99 | 257 | 187.64 | 636943 | 235.04823252 | CS |
| 26 | 26.37 | 12.4982226646 | 210.99 | 257 | 183.48 | 584522 | 216.59421239 | CS |
| 52 | -65.73 | -21.6866277343 | 303.09 | 317.5 | 169.43 | 626100 | 223.17853398 | CS |
| 156 | -209.09 | -46.8339119722 | 446.45 | 496.4 | 168.5925 | 618009 | 268.5461535 | CS |
| 260 | 4.54 | 1.95000429516 | 232.82 | 727.5 | 151.97 | 515918 | 312.10965653 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 237.36 | 8.28 | 3.61 | 231.72 | 238.77 | 228.88 | 603062 |
| 1737157200 | 229.08 | -0.01 | -0.00 | 231.76 | 232.02 | 227.99 | 380347 |
| 1737070800 | 229.09 | 0.35 | 0.15 | 227.85 | 230.26 | 226.71 | 302889 |
| 1736984400 | 228.74 | 1.94 | 0.86 | 231.28 | 232.87 | 226.2 | 343204 |
| 1736898000 | 226.8 | 0.98 | 0.43 | 226.66 | 228.2 | 224.65 | 366369 |
| 1736811600 | 225.82 | 0.2 | 0.09 | 223.83 | 226.47 | 222.5 | 488900 |
| 1736552400 | 225.62 | -2.89 | -1.26 | 226.175 | 228.88 | 224.6 | 610223 |
| 1736379600 | 228.51 | 0.06 | 0.03 | 228.3 | 229.745 | 224.2831 | 394105 |
| 1736293200 | 228.45 | -2.54 | -1.10 | 233.4 | 235.195 | 227.93 | 363872 |
| 1736206800 | 230.99 | 0.27 | 0.12 | 231.365 | 234.715 | 230.46 | 504734 |
| 1735947600 | 230.72 | 1.56 | 0.68 | 231.23 | 231.97 | 227.73 | 370406 |
| 1735861200 | 229.16 | -4.66 | -1.99 | 235.3 | 236 | 228.655 | 415003 |
| 1735688400 | 233.82 | -0.86 | -0.37 | 235.27 | 235.92 | 231.93 | 298192 |
| 1735602000 | 234.68 | -3.79 | -1.59 | 234.93 | 235.65 | 231.58 | 319167 |
| 1735342800 | 238.47 | -2.71 | -1.12 | 240.71 | 243.07 | 236.9 | 315244 |
| 1735256400 | 241.18 | -1.29 | -0.53 | 241.05 | 243.67 | 240.03 | 298315 |
| 1735077840 | 242.47 | -1.33 | -0.55 | 243.09 | 243.8399 | 241.69 | 240651 |
| 1734997200 | 243.8 | -4.46 | -1.80 | 246.87 | 247.45 | 243.195 | 276751 |
| 1734738000 | 248.26 | 1.46 | 0.59 | 243.975 | 250.58 | 242.53 | 1213450 |
| 1734651600 | 246.8 | 7.69 | 3.22 | 243.3 | 253.08 | 243.3 | 629654 |
| 1734565200 | 239.11 | -8.81 | -3.55 | 247.5 | 249.801 | 239 | 697796 |
| 1734478800 | 247.92 | 4.55 | 1.87 | 245.29 | 249.94 | 245.29 | 477415 |
| 1734392400 | 243.37 | -1.27 | -0.52 | 244.735 | 245.84 | 242.81 | 538078 |
| 1734133200 | 244.64 | -5.43 | -2.17 | 249.485 | 249.71 | 244.36 | 762428 |
| 1734046800 | 250.07 | -2.93 | -1.16 | 251.03 | 251.25 | 247.01 | 678398 |
| 1733960400 | 253 | 2.91 | 1.16 | 253.08 | 257 | 250.46 | 870362 |
| 1733874000 | 250.09 | 2.89 | 1.17 | 246.715 | 251.52 | 245.64 | 856922 |
| 1733787600 | 247.2 | 1.75 | 0.71 | 243.5 | 251.6 | 242.19 | 1291446 |
| 1733528400 | 245.45 | 5.08 | 2.11 | 247.41 | 252.4 | 243.57 | 1977450 |
| 1733442000 | 240.37 | -1.54 | -0.64 | 242.405 | 243.47 | 239 | 1111421 |
| 1733355600 | 241.91 | 1.4 | 0.58 | 240.615 | 243.3699 | 240 | 900541 |
| 1733269200 | 240.51 | -3.28 | -1.35 | 244.46 | 244.46 | 239.69 | 586888 |
| 1733182800 | 243.79 | -0.13 | -0.05 | 244.57 | 246.02 | 242.42 | 695303 |
| 1732917840 | 243.92 | -1.87 | -0.76 | 247 | 247 | 243.91 | 260891 |
| 1732750800 | 245.79 | -2.88 | -1.16 | 248.26 | 248.445 | 242.8 | 433813 |
| 1732664400 | 248.67 | -0.49 | -0.20 | 248.025 | 248.85 | 242.84 | 578241 |
| 1732578000 | 249.16 | 3.89 | 1.59 | 249.2 | 250.67 | 246.73 | 725782 |
| 1732318800 | 245.27 | 0.05 | 0.02 | 244.965 | 247.12 | 242.94 | 418040 |
| 1732232400 | 245.22 | 10.72 | 4.57 | 235.33 | 245.715 | 234.95 | 739604 |
| 1732146000 | 234.5 | 6.9 | 3.03 | 228.48 | 235.26 | 226.28 | 516448 |
| 1732059600 | 227.6 | -5.8 | -2.49 | 228.3 | 230.445 | 226.56 | 482977 |
| 1731973200 | 233.4 | -1.89 | -0.80 | 233.45 | 235.53 | 230.8229 | 554423 |
| 1731714000 | 235.29 | -9.57 | -3.91 | 241.2215 | 241.46 | 233.16 | 835540 |
| 1731627600 | 244.86 | -3.84 | -1.54 | 247.74 | 249.27 | 242.75 | 643268 |
| 1731541200 | 248.7 | 2.95 | 1.20 | 245.8 | 249.5 | 243.7173 | 660784 |
| 1731454800 | 245.75 | 2.5 | 1.03 | 244.21 | 248.04 | 243.45 | 666789 |
| 1731368400 | 243.25 | 9.8 | 4.20 | 237.28 | 247.29 | 237.14 | 863674 |
| 1731109200 | 233.45 | 0.53 | 0.23 | 234 | 236.94 | 230.19 | 791630 |
| 1731022800 | 232.92 | 30.23 | 14.91 | 231.22 | 240 | 223.02 | 1409471 |
| 1730936400 | 202.69 | 10.47 | 5.45 | 202.22 | 203.3 | 197.93 | 1392407 |
| 1730850000 | 192.22 | 2.92 | 1.54 | 188.5447 | 192.22 | 188.5447 | 639700 |
| 1730763600 | 189.3 | 0.08 | 0.04 | 188.01 | 191.31 | 187.64 | 492661 |
| 1730500800 | 189.22 | 0.57 | 0.30 | 188.4 | 191.35 | 187.67 | 568237 |
| 1730414400 | 188.65 | -0.46 | -0.24 | 188.97 | 191.98 | 188.52 | 842528 |
| 1730328000 | 189.11 | -4.77 | -2.46 | 192.99 | 195.07 | 188.97 | 335953 |
| 1730241600 | 193.88 | 2.59 | 1.35 | 191.2375 | 195.76 | 191.2375 | 1027993 |
| 1730155200 | 191.29 | -0.23 | -0.12 | 194.6 | 195.01 | 190.87 | 250454 |
| 1729896000 | 191.52 | 0.54 | 0.28 | 191.5 | 194.85 | 190.59 | 375572 |
| 1729809600 | 190.98 | -2.18 | -1.13 | 193.9 | 194.67 | 190.67 | 260910 |
| 1729723200 | 193.16 | -4.79 | -2.42 | 197.65 | 198.93 | 192.21 | 274833 |
| 1729636800 | 197.95 | -2.03 | -1.02 | 199.48 | 200.0123 | 196.7 | 246593 |
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
