Hot Features
プレミアム
FactSet Research Systems Inc (FDS)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 490.98 | -0.07 | -0.01 | 490.5 | 496.02 | 487.83 | 228969 |
| 1732578000 | 491.05 | 3.43 | 0.70 | 492.635 | 495.63 | 489.7 | 504971 |
| 1732318800 | 487.62 | 1.85 | 0.38 | 488.625 | 491.22 | 485.174 | 141278 |
| 1732232400 | 485.77 | 11.33 | 2.39 | 474.34 | 486.57 | 474.34 | 255944 |
| 1732146000 | 474.44 | -6.96 | -1.45 | 479.7 | 480.09 | 472.24 | 258120 |
| 1732059600 | 481.4 | -4.53 | -0.93 | 484.48 | 485.485 | 480.31 | 172847 |
| 1731973200 | 485.93 | 2.03 | 0.42 | 483.3 | 489.65 | 483.3 | 207397 |
| 1731714000 | 483.9 | -11.82 | -2.38 | 494.77 | 494.77 | 481.1 | 365376 |
| 1731627600 | 495.72 | 4.89 | 1.00 | 492.86 | 499.87 | 489.64 | 377077 |
| 1731541200 | 490.83 | 6.56 | 1.35 | 483.13 | 494.07 | 483.13 | 336230 |
| 1731454800 | 484.27 | 2.42 | 0.50 | 480.53 | 486.995 | 479.62 | 354088 |
| 1731368400 | 481.85 | 4.39 | 0.92 | 481.64 | 484.54 | 480.16 | 257398 |
| 1731109200 | 477.46 | 3.58 | 0.76 | 473.895 | 481.66 | 473.895 | 254729 |
| 1731022800 | 473.88 | -4.59 | -0.96 | 479.02 | 481.59 | 472.43 | 260832 |
| 1730936400 | 478.47 | 10.51 | 2.25 | 479.57 | 481.48 | 467.24 | 361192 |
| 1730850000 | 467.96 | 6.15 | 1.33 | 461.975 | 469.455 | 461.26 | 222651 |
| 1730763600 | 461.81 | 3.01 | 0.66 | 457.94 | 461.96 | 454.265 | 218793 |
| 1730500800 | 458.8 | 4.74 | 1.04 | 453.68 | 459.69 | 452.41 | 189483 |
| 1730414400 | 454.06 | 0.26 | 0.06 | 453.34 | 458.69 | 452.9 | 259551 |
| 1730328000 | 453.8 | -6.29 | -1.37 | 461.525 | 464.39 | 453.52 | 211247 |
| 1730241600 | 460.09 | 0.8 | 0.17 | 458.87 | 465.33 | 458.25 | 209465 |
| 1730155200 | 459.29 | 4.35 | 0.96 | 459.315 | 460.06 | 456.68 | 156567 |
| 1729896000 | 454.94 | -1.69 | -0.37 | 459.37 | 460.02 | 453.38 | 198358 |
| 1729809600 | 456.63 | -7.14 | -1.54 | 463.63 | 463.63 | 456.58 | 254103 |
| 1729723200 | 463.77 | -1.3 | -0.28 | 465.47 | 469.22 | 461.84 | 189545 |
| 1729636800 | 465.07 | -3.86 | -0.82 | 466.87 | 466.87 | 462.88 | 148315 |
| 1729550400 | 468.93 | -2.6 | -0.55 | 469.47 | 470.15 | 466.67 | 173843 |
| 1729291200 | 471.53 | -0.94 | -0.20 | 474.06 | 474.9 | 470.475 | 255457 |
| 1729204800 | 472.47 | 2.01 | 0.43 | 473.49 | 474.83 | 468.55 | 217901 |
| 1729118400 | 470.46 | 1.35 | 0.29 | 468.01 | 474.285 | 467.43 | 285787 |
| 1729032000 | 469.11 | 7.26 | 1.57 | 464.55 | 475.365 | 464.55 | 204238 |
| 1728945600 | 461.85 | 5.04 | 1.10 | 458.27 | 463.09 | 456.29 | 168062 |
| 1728686400 | 456.81 | 2.78 | 0.61 | 454.03 | 457.66 | 450.09 | 201318 |
| 1728600000 | 454.03 | -1.69 | -0.37 | 452.73 | 459.185 | 452.68 | 141284 |
| 1728513600 | 455.72 | -1.11 | -0.24 | 454.47 | 458.545 | 452.16 | 205819 |
| 1728427200 | 456.83 | 7.09 | 1.58 | 450.73 | 457.43 | 450.73 | 227953 |
| 1728340800 | 449.74 | -7.26 | -1.59 | 455.61 | 455.61 | 448.81 | 193906 |
| 1728081600 | 457 | -2.09 | -0.46 | 459.87 | 461.14 | 454.125 | 177640 |
| 1727995200 | 459.09 | 2.08 | 0.46 | 454.57 | 459.51 | 453.15 | 162601 |
| 1727908800 | 457.01 | 2.03 | 0.45 | 454.66 | 458.46 | 453.89 | 181243 |
| 1727822400 | 454.98 | -4.87 | -1.06 | 455.09 | 458.21 | 450.64 | 189781 |
| 1727735520 | 459.85 | 1.36 | 0.30 | 459.41 | 460.57 | 456.415 | 177351 |
| 1727476800 | 458.49 | 2.82 | 0.62 | 458.94 | 460.68 | 456.94 | 194631 |
| 1727390400 | 455.67 | -2.14 | -0.47 | 456.15 | 461.61 | 454.07 | 297286 |
| 1727304000 | 457.81 | -5.96 | -1.29 | 465.54 | 465.54 | 455.32 | 311933 |
| 1727217600 | 463.77 | -4.96 | -1.06 | 469.18 | 469.18 | 461.431 | 245244 |
| 1727131200 | 468.73 | 2.82 | 0.61 | 466.8 | 471.5 | 465.42 | 310702 |
| 1726872000 | 465.91 | -3.57 | -0.76 | 465 | 470 | 457.52 | 581027 |
| 1726785600 | 469.48 | 22.67 | 5.07 | 464.96 | 475.25 | 451.8 | 659112 |
| 1726699200 | 446.81 | -1.47 | -0.33 | 448.27 | 450.38 | 444.965 | 435353 |
| 1726612800 | 448.28 | -5.7 | -1.26 | 453.67 | 457.59 | 448.15 | 464313 |
| 1726526400 | 453.98 | 8.62 | 1.94 | 447.15 | 457.8 | 447.15 | 474082 |
| 1726267200 | 445.36 | 5.48 | 1.25 | 442.58 | 446.14 | 441.76 | 406208 |
| 1726180800 | 439.88 | 2.34 | 0.53 | 436.835 | 440.16 | 432.34 | 272519 |
| 1726094400 | 437.54 | -3.19 | -0.72 | 439.08 | 439.08 | 425.79 | 508841 |
| 1726008000 | 440.73 | 11.83 | 2.76 | 429.72 | 441.655 | 427.95 | 467712 |
| 1725921600 | 428.9 | 4.87 | 1.15 | 426.37 | 429.62 | 422.97 | 426637 |
| 1725662400 | 424.03 | -2.98 | -0.70 | 430.075 | 430.53 | 421.57 | 225353 |
| 1725576000 | 427.01 | -3.56 | -0.83 | 429.37 | 431.6836 | 424.24 | 239175 |
| 1725489600 | 430.57 | 3.92 | 0.92 | 428.12 | 434.92 | 426.96 | 325890 |
| 1725403200 | 426.65 | 3.81 | 0.90 | 418.35 | 429.21 | 417 | 479541 |
| 1725057600 | 422.84 | 5.21 | 1.25 | 417.49 | 423.12 | 414.89 | 406067 |
| 1724971200 | 417.63 | 4.37 | 1.06 | 416.22 | 418.985 | 414.7 | 145100 |
| 1724884800 | 413.26 | 1.55 | 0.38 | 411.71 | 415.077 | 410.27 | 253172 |
| 1724798400 | 411.71 | 1.42 | 0.35 | 408.97 | 412.9 | 408.97 | 237487 |
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
