Hot Features
プレミアム
EPAM Systems Inc (EPAM)
NYSE
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 | -14.9611 | -16.2620652174 | 92 | 96.33 | 76.64 | 1049998 | 91.99472594 | CS |
| 4 | -25.4811 | -24.8547600468 | 102.52 | 111.36 | 76.64 | 2044479 | 102.70035233 | CS |
| 12 | -57.5111 | -42.7432924563 | 134.55 | 141.275 | 76.64 | 1750994 | 109.47473015 | CS |
| 26 | -127.0211 | -62.2469371753 | 204.06 | 222.53 | 76.64 | 1421103 | 133.32609364 | CS |
| 52 | -90.9611 | -54.1435119048 | 168 | 222.53 | 76.64 | 1114517 | 146.53928839 | CS |
| 156 | -142.9111 | -64.9743578086 | 219.95 | 317.5 | 76.64 | 778829 | 184.83499829 | CS |
| 260 | -437.4411 | -85.0258707821 | 514.48 | 727.5 | 76.64 | 711342 | 249.70279405 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 76.64 | -11.06 | -12.61 | 82.11 | 82.61 | 76.0201 | 5636582 |
| 1781736000 | 87.7 | -5.63 | -6.03 | 93.37 | 94.27 | 87.36 | 1325175 |
| 1781649600 | 93.33 | 0.61 | 0.66 | 92.31 | 96.33 | 91.34 | 926088 |
| 1781563200 | 92.72 | -2.66 | -2.79 | 94 | 95.915 | 92.155 | 1406750 |
| 1781304000 | 95.38 | 2.62 | 2.82 | 93.03 | 95.58 | 91.23 | 845841 |
| 1781217600 | 92.76 | -0.28 | -0.30 | 92 | 93.68 | 89.72 | 746137 |
| 1781131200 | 93.04 | -2.61 | -2.73 | 94.14 | 96.67 | 92.63 | 631452 |
| 1781044800 | 95.65 | -1.07 | -1.11 | 95.64 | 98.47 | 93.6601 | 1165870 |
| 1780958400 | 96.72 | -1.32 | -1.35 | 97.18 | 99.15 | 95.23 | 809080 |
| 1780699200 | 98.04 | 0.45 | 0.46 | 98.95 | 100.31 | 96.385 | 1135723 |
| 1780612800 | 97.59 | 0.31 | 0.32 | 100.72 | 101.5 | 96.71 | 1232387 |
| 1780526400 | 97.28 | -5.95 | -5.76 | 101.77 | 102.31 | 96.945 | 1533974 |
| 1780440000 | 103.23 | -5.53 | -5.08 | 105.55 | 106 | 101.14 | 1622347 |
| 1780353600 | 108.76 | 6.3 | 6.15 | 105 | 111.36 | 103.374 | 16728231 |
| 1780094400 | 102.46 | 1.03 | 1.02 | 100.8 | 104.25 | 99.19 | 1578766 |
| 1780008000 | 101.43 | -0.25 | -0.25 | 99.96 | 102.99 | 99.81 | 1896422 |
| 1779921600 | 101.68 | 1.99 | 2.00 | 99.46 | 103.94 | 99.23 | 1016114 |
| 1779835200 | 99.69 | -3 | -2.92 | 102.05 | 102.05 | 99.5 | 1327324 |
| 1779489600 | 102.69 | -0.5 | -0.48 | 103.71 | 105.87 | 101.57 | 1131055 |
| 1779403200 | 103.19 | -1.11 | -1.06 | 102.52 | 104.1 | 99.335 | 1786369 |
| 1779316800 | 104.3 | 3.79 | 3.77 | 99.8 | 105.06 | 96.97 | 1721790 |
| 1779230400 | 100.51 | 0.07 | 0.07 | 101.48 | 106.7699 | 99.709 | 2632523 |
| 1779144000 | 100.44 | 7.42 | 7.98 | 93.63 | 100.45 | 91.24 | 3524488 |
| 1778884800 | 93.02 | 3.33 | 3.71 | 90.32 | 93.46 | 89.62 | 2209665 |
| 1778798400 | 89.69 | -0.7 | -0.77 | 91.07 | 93.35 | 89.69 | 2181187 |
| 1778712000 | 90.39 | -4.75 | -4.99 | 93.71 | 94.335 | 89.25 | 2667209 |
| 1778625600 | 95.14 | -2.21 | -2.27 | 98.3 | 99.05 | 94.96 | 1537230 |
| 1778539200 | 97.35 | -1.88 | -1.89 | 99.27 | 99.38 | 95.4 | 1686060 |
| 1778280000 | 99.23 | -5.01 | -4.81 | 103.11 | 103.65 | 98.76 | 2436538 |
| 1778193600 | 104.24 | -2.73 | -2.55 | 103 | 111.4 | 99.65 | 3574137 |
| 1778107200 | 106.97 | -2.67 | -2.44 | 109.03 | 110.096 | 106.63 | 1889194 |
| 1778020800 | 109.64 | -0.96 | -0.87 | 110.63 | 111.01 | 107.4925 | 1339476 |
| 1777934400 | 110.6 | -1.73 | -1.54 | 112.81 | 113.85 | 108.12 | 1455790 |
| 1777675200 | 112.33 | -1.45 | -1.27 | 114 | 116.3087 | 111.71 | 1133368 |
| 1777588800 | 113.78 | 0.87 | 0.77 | 111.39 | 113.95 | 109.7 | 1388837 |
| 1777502400 | 112.91 | -1.24 | -1.09 | 112.38 | 113.4468 | 110.93 | 1715324 |
| 1777416000 | 114.15 | -2.16 | -1.86 | 118.31 | 119.78 | 113.83 | 1523637 |
| 1777329600 | 116.31 | -2.67 | -2.24 | 120.21 | 121.68 | 116.3 | 1172726 |
| 1777070400 | 118.98 | -1.79 | -1.48 | 120.75 | 121.28 | 117.49 | 1267685 |
| 1776984000 | 120.77 | -8.35 | -6.47 | 125.01 | 125.84 | 117.83 | 2451093 |
| 1776897600 | 129.12 | -3 | -2.27 | 132.75 | 133.47 | 126.815 | 1216669 |
| 1776811200 | 132.12 | 0.22 | 0.17 | 131.96 | 135 | 131.31 | 970023 |
| 1776724800 | 131.9 | 0.56 | 0.43 | 131.12 | 133.61 | 130.32 | 961359 |
| 1776465600 | 131.34 | 4.53 | 3.57 | 129.72999 | 133.6175 | 128.35 | 1461964 |
| 1776379200 | 126.81 | -1.61 | -1.25 | 129.47 | 130.44999 | 126.09 | 1349531 |
| 1776292800 | 128.41999 | 1.01 | 0.79 | 128 | 132.115 | 127.8 | 1063503 |
| 1776206400 | 127.41 | 2.42 | 1.94 | 126.21 | 128.91999 | 125.3 | 937032 |
| 1776120000 | 124.99 | 2.52 | 2.06 | 123.01 | 125.63 | 121.63 | 1992403 |
| 1775860800 | 122.47 | -1.38 | -1.11 | 124.03 | 125.16 | 121.835 | 1521553 |
| 1775774400 | 123.85 | -6.14 | -4.72 | 130.44999 | 131 | 122.7 | 2552915 |
| 1775688000 | 129.99 | -4.23 | -3.15 | 136.15 | 137.19999 | 129.66 | 2027767 |
| 1775601600 | 134.22 | -2.8 | -2.04 | 136.35 | 137.9 | 131.85 | 1084752 |
| 1775515200 | 137.02 | -0.97 | -0.70 | 137.85 | 138.8 | 135.62 | 1000335 |
| 1775169600 | 137.99 | 2.87 | 2.12 | 134.32 | 141.275 | 133.985 | 705563 |
| 1775083200 | 135.12 | -0.28 | -0.21 | 135.41999 | 136.62 | 130.9 | 934991 |
| 1774996800 | 135.4 | -0.78 | -0.57 | 137.79 | 139.58 | 134.78 | 906454 |
| 1774910400 | 136.18 | 0.99 | 0.73 | 135.4 | 138.8 | 135.16 | 906313 |
| 1774651200 | 135.19 | -0.96 | -0.71 | 134.25 | 137.195 | 132.46 | 989765 |
| 1774564800 | 136.15 | 2.89 | 2.17 | 134.55 | 139.34 | 134 | 621689 |
| 1774478400 | 133.26 | 0.22 | 0.17 | 135.25 | 137 | 130.05 | 1182002 |
| 1774392000 | 133.04 | -2.68 | -1.97 | 133.8 | 135.28 | 131.19999 | 841855 |
| 1774305600 | 135.72 | -1.71 | -1.24 | 139.35 | 140.4 | 135.0526 | 1217704 |
| 1774046400 | 137.43 | 1.76 | 1.30 | 134.88999 | 137.51 | 134 | 2491336 |
| 1773960000 | 135.66999 | 1.69 | 1.26 | 133.61 | 140 | 133.01 | 1210550 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
