Hot Features
プレミアム
GuideWire Software Inc (GWRE)
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 | -16.8908 | -12.4545052352 | 135.62 | 136.08 | 113.67 | 2013771 | 121.47474272 | CS |
| 4 | -9.4608 | -7.3802948748 | 128.19 | 173.18 | 113.67 | 1925673 | 139.28317071 | CS |
| 12 | -36.8308 | -23.6762663924 | 155.56 | 173.18 | 113.67 | 1492666 | 137.20331082 | CS |
| 26 | -85.7008 | -41.9218314337 | 204.43 | 209.11 | 113.67 | 1580376 | 148.110743 | CS |
| 52 | -135.8008 | -53.3535536086 | 254.53 | 272.6 | 113.67 | 1173553 | 174.59024434 | CS |
| 156 | 46.7292 | 64.9016666667 | 72 | 272.6 | 68.45 | 923761 | 160.6486523 | CS |
| 260 | 5.7892 | 5.12590756154 | 112.94 | 272.6 | 52.08 | 818445 | 134.8095595 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781563200 | 120.03 | -2.53 | -2.06 | 123.85 | 126.61 | 119.37 | 1279642 |
| 1781304000 | 122.56 | 4.04 | 3.41 | 117.15 | 123.15 | 115 | 1700859 |
| 1781217600 | 118.52 | 1.93 | 1.66 | 115.5 | 119.43 | 113.67 | 2047776 |
| 1781131200 | 116.59 | -7.92 | -6.36 | 121.7 | 124.12 | 116.36 | 2563206 |
| 1781044800 | 124.51 | -2.68 | -2.11 | 125.76 | 129.16999 | 120.65 | 1771236 |
| 1780958400 | 127.19 | -8.87 | -6.52 | 135.62 | 136.08 | 126.96 | 1985777 |
| 1780699200 | 136.06 | -15.11 | -10.00 | 131.13 | 146.8 | 131.13 | 4126513 |
| 1780612800 | 151.16999 | -3.84 | -2.48 | 159.91 | 166.35 | 150.41 | 3073389 |
| 1780526400 | 155.01 | -7.73 | -4.75 | 161.22999 | 162 | 153.79499 | 1335315 |
| 1780440000 | 162.74 | -8.68 | -5.06 | 164.72999 | 166.05099 | 160.93 | 1766560 |
| 1780353600 | 171.42 | 18.75 | 12.28 | 158.91999 | 173.18 | 156.63 | 2628589 |
| 1780094400 | 152.66999 | 10.54 | 7.42 | 143.66999 | 152.93 | 143.04 | 1396921 |
| 1780008000 | 142.13 | 8.86 | 6.65 | 134.72999 | 142.84 | 132.72 | 1079305 |
| 1779921600 | 133.27 | -4.09 | -2.98 | 134.77 | 137.38 | 132.03 | 867673 |
| 1779835200 | 137.36 | -2.9 | -2.07 | 138.51 | 140.47999 | 136 | 1119613 |
| 1779489600 | 140.26 | 4.55 | 3.35 | 136.44999 | 141.94999 | 136.44999 | 1552383 |
| 1779403200 | 135.71 | -4.09 | -2.93 | 135.37 | 138.195 | 132.055 | 1365075 |
| 1779316800 | 139.8 | -0.21 | -0.15 | 136.9 | 140.44999 | 133.60499 | 1851748 |
| 1779230400 | 140.01 | 2.92 | 2.13 | 141.46 | 145 | 137.63 | 2301517 |
| 1779144000 | 137.09 | 6.95 | 5.34 | 128.19 | 138.05 | 128.13 | 2054331 |
| 1778884800 | 130.13999 | 6.49 | 5.25 | 125.43 | 131.88999 | 123.7 | 2225797 |
| 1778798400 | 123.65 | -1.95 | -1.55 | 125.29 | 128.99 | 122.5 | 1634165 |
| 1778712000 | 125.6 | -5.78 | -4.40 | 130.41 | 130.74 | 124.29 | 1401738 |
| 1778625600 | 131.38 | -2.94 | -2.19 | 134.99 | 135.69 | 131.12 | 705414 |
| 1778539200 | 134.32 | -4.13 | -2.98 | 137.26 | 138.365 | 131.56 | 1424832 |
| 1778280000 | 138.44999 | -1.13 | -0.81 | 136.96 | 138.6 | 132.0626 | 647936 |
| 1778193600 | 139.58 | 8.49 | 6.48 | 133.99 | 143.15 | 133.84 | 1290291 |
| 1778107200 | 131.09 | -8.93 | -6.38 | 138 | 138.025 | 130.7115 | 1561729 |
| 1778020800 | 140.02 | -3.55 | -2.47 | 143.8 | 144.6 | 138.49 | 733021 |
| 1777934400 | 143.57 | 2.31 | 1.64 | 141.91 | 147.46 | 140.94 | 816717 |
| 1777675200 | 141.26 | 2.87 | 2.07 | 143.26 | 146.47999 | 137.18 | 793294 |
| 1777588800 | 138.38999 | -0.84 | -0.60 | 137.28 | 139.47999 | 132.62 | 1082893 |
| 1777502400 | 139.22999 | 0.56 | 0.40 | 137.76 | 139.535 | 135.65 | 681578 |
| 1777416000 | 138.66999 | 2.05 | 1.50 | 137.94 | 142.85 | 137.525 | 1034957 |
| 1777329600 | 136.62 | -2.94 | -2.11 | 138.09 | 141.83 | 135.7501 | 949175 |
| 1777070400 | 139.56 | 8.31 | 6.33 | 132.08 | 139.82499 | 130.32 | 1377979 |
| 1776984000 | 131.25 | -11.74 | -8.21 | 138.01 | 139.095 | 126.08 | 1904496 |
| 1776897600 | 142.99 | 1.95 | 1.38 | 142.3 | 145.19999 | 139.66 | 912967 |
| 1776811200 | 141.04 | -1.96 | -1.37 | 143.8 | 149.5834 | 140.91999 | 1439078 |
| 1776724800 | 143 | 2.64 | 1.88 | 140.01 | 144.8689 | 139.75 | 704829 |
| 1776465600 | 140.36 | 1.25 | 0.90 | 141.91 | 143.13 | 137.66999 | 1251887 |
| 1776379200 | 139.11 | 2.54 | 1.86 | 141 | 143.61 | 138.19 | 915126 |
| 1776292800 | 136.57 | 11.48 | 9.18 | 127 | 138 | 126.47 | 1621423 |
| 1776206400 | 125.09 | 0.91 | 0.73 | 125.84 | 128.8376 | 123.66 | 2022758 |
| 1776120000 | 124.18 | 6.23 | 5.28 | 118.77 | 126.715 | 118.42 | 2381819 |
| 1775860800 | 117.95 | -6.35 | -5.11 | 124 | 125.89 | 115.57 | 3156053 |
| 1775774400 | 124.3 | -12.57 | -9.18 | 134.47 | 136.88999 | 123.47 | 3406316 |
| 1775688000 | 136.87 | -9.21 | -6.30 | 149.54 | 150.285 | 136.63999 | 1405713 |
| 1775601600 | 146.08 | -1.75 | -1.18 | 147.54 | 149.5 | 144.6 | 844489 |
| 1775515200 | 147.83 | -2.96 | -1.96 | 151.13999 | 151.88 | 146.655 | 832730 |
| 1775169600 | 150.79 | 2.21 | 1.49 | 147.91 | 152.81 | 145.805 | 677115 |
| 1775083200 | 148.58 | -0.98 | -0.66 | 150.72999 | 150.72999 | 143.66 | 1065286 |
| 1774996800 | 149.56 | 4.66 | 3.22 | 145.59 | 152.04 | 143.36 | 990616 |
| 1774910400 | 144.9 | 0.22 | 0.15 | 145.74 | 149.52 | 142.86 | 1163821 |
| 1774651200 | 144.68 | -6.66 | -4.40 | 149.19 | 149.19 | 143.21 | 817008 |
| 1774564800 | 151.34 | 1.9 | 1.27 | 148.19999 | 154.44999 | 148.12 | 786364 |
| 1774478400 | 149.44 | -1.29 | -0.86 | 152.31 | 157 | 146.19 | 1030467 |
| 1774392000 | 150.72999 | -6.08 | -3.88 | 155.56 | 155.56 | 147.55 | 1091981 |
| 1774305600 | 156.81 | 1.2 | 0.77 | 155.56 | 161 | 154.83 | 1197880 |
| 1774046400 | 155.61 | -0.42 | -0.27 | 153.71 | 158.19999 | 151.4 | 2074908 |
| 1773960000 | 156.03 | -3.24 | -2.03 | 158.69999 | 161.71 | 155.24 | 1027302 |
| 1773873600 | 159.27 | -3.84 | -2.35 | 161.8 | 163.07 | 156.32 | 1119482 |
| 1773787200 | 163.11 | 1.37 | 0.85 | 161.63 | 166 | 161.02 | 1275626 |
| 1773700800 | 161.74 | 1.17 | 0.73 | 160.57 | 163.97 | 159.775 | 1310204 |
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。
