Hot Features
プレミアム
Gartner Inc (IT)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -0.273324961217 | 541.48 | 559 | 520.11 | 417539 | 546.84810487 | CS |
| 4 | 7.77 | 1.45989515811 | 532.23 | 559 | 500.65 | 329923 | 527.04720313 | CS |
| 12 | 59.92 | 12.4812531245 | 480.08 | 559 | 477.83 | 286980 | 513.34847894 | CS |
| 26 | 100.78 | 22.9452210737 | 439.22 | 559 | 412.71 | 339815 | 477.75775077 | CS |
| 52 | 118.41 | 28.0865295666 | 421.59 | 559 | 411.15 | 380629 | 462.79507777 | CS |
| 156 | 206.9 | 62.1134794356 | 333.1 | 559 | 221.39 | 452207 | 353.88697693 | CS |
| 260 | 380.69 | 238.961772645 | 159.31 | 559 | 76.91 | 505992 | 271.57607521 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731627600 | 537.1 | -14.7 | -2.66 | 552.49 | 555.1 | 532.6 | 450840 |
| 1731541200 | 551.79999 | 1.14 | 0.21 | 550 | 555.975 | 546.24 | 414946 |
| 1731454800 | 550.66 | 1.7 | 0.31 | 550.58 | 553.46 | 547.22 | 335314 |
| 1731368400 | 548.96 | 1.56 | 0.28 | 551.16999 | 559 | 548.29 | 367036 |
| 1731109200 | 547.4 | 6.65 | 1.23 | 541.48 | 552.33 | 539.66 | 519561 |
| 1731022800 | 540.75 | 3.85 | 0.72 | 539.24 | 542.52 | 532.909 | 267881 |
| 1730936400 | 536.9 | 23.42 | 4.56 | 542.13 | 542.13 | 524.37 | 497497 |
| 1730850000 | 513.48 | 8.42 | 1.67 | 510 | 522.67999 | 501 | 697643 |
| 1730763600 | 505.06 | 1.37 | 0.27 | 503 | 508.58 | 500.68 | 463019 |
| 1730500800 | 503.69 | 1.19 | 0.24 | 502.89 | 509.21 | 500.65 | 424921 |
| 1730414400 | 502.5 | -15.45 | -2.98 | 512.21 | 518.2 | 502.36 | 379334 |
| 1730328000 | 517.95 | -0.3 | -0.06 | 520.23 | 523.42999 | 517.15 | 274690 |
| 1730241600 | 518.25 | 3.58 | 0.70 | 513.97 | 520.32 | 513.97 | 230552 |
| 1730155200 | 514.66999 | 1.31 | 0.26 | 518.14 | 519.53 | 512.71 | 190789 |
| 1729896000 | 513.36 | -4.59 | -0.89 | 519.49 | 521.405 | 512.355 | 144590 |
| 1729809600 | 517.95 | -2.9 | -0.56 | 521.04 | 521.69 | 516.28 | 185887 |
| 1729723200 | 520.85 | -2.91 | -0.56 | 521.42999 | 525.82 | 518.27 | 204055 |
| 1729636800 | 523.76 | -7.59 | -1.43 | 526.17999 | 527.30999 | 522.89 | 200262 |
| 1729550400 | 531.35 | 0.26 | 0.05 | 533.62 | 533.62 | 527.67499 | 151415 |
| 1729291200 | 531.09 | -1.18 | -0.22 | 532.23 | 534.665 | 529.03 | 198224 |
| 1729204800 | 532.27 | 1.21 | 0.23 | 532.41999 | 535.28959 | 530.9075 | 165802 |
| 1729118400 | 531.05999 | 1.02 | 0.19 | 527.30999 | 532.17999 | 527.30999 | 170141 |
| 1729032000 | 530.04 | 2.74 | 0.52 | 530 | 534.80499 | 527.86 | 205975 |
| 1728945600 | 527.29999 | 6.08 | 1.17 | 524.57 | 529.225 | 522.2 | 204634 |
| 1728686400 | 521.22 | 2.5 | 0.48 | 518.75 | 524.77 | 516.845 | 261223 |
| 1728600000 | 518.72 | -1.96 | -0.38 | 518.52 | 521.9999 | 515.75 | 247360 |
| 1728513600 | 520.67999 | 7.03 | 1.37 | 515.05999 | 521.35 | 514.84 | 167061 |
| 1728427200 | 513.65 | 3.84 | 0.75 | 510.48 | 515.67999 | 510.48 | 226748 |
| 1728340800 | 509.81 | -3.9 | -0.76 | 511.51 | 513.71 | 508.37 | 154244 |
| 1728081600 | 513.71 | 5.42 | 1.07 | 512.30999 | 514.34 | 508.57 | 271112 |
| 1727995200 | 508.29 | 1.01 | 0.20 | 506.36 | 508.77 | 503.78 | 192806 |
| 1727908800 | 507.28 | 6.05 | 1.21 | 499.04 | 508.4 | 496.26 | 163528 |
| 1727822400 | 501.23 | -5.53 | -1.09 | 507.17 | 508.87 | 498.15 | 362047 |
| 1727736000 | 506.76 | -2.18 | -0.43 | 508.07 | 508.12 | 501.83 | 455361 |
| 1727476800 | 508.94 | -7.53 | -1.46 | 517.21 | 518.64 | 506.34 | 263128 |
| 1727390400 | 516.47 | 5.39 | 1.05 | 517.41 | 521.64 | 512.03 | 264070 |
| 1727304000 | 511.08 | 0.14 | 0.03 | 512.33 | 512.33 | 504.38 | 326113 |
| 1727217600 | 510.94 | -5.44 | -1.05 | 516.38 | 517 | 507.02 | 225136 |
| 1727131200 | 516.38 | 2.79 | 0.54 | 515 | 516.80999 | 510.07 | 197023 |
| 1726872000 | 513.59 | 0.17 | 0.03 | 511.8 | 515.4 | 506.64 | 709040 |
| 1726785600 | 513.41999 | 6.93 | 1.37 | 517.48 | 517.48 | 510.715 | 210026 |
| 1726699200 | 506.49 | -0.86 | -0.17 | 509.89 | 513.09 | 503.72 | 285930 |
| 1726612800 | 507.35 | -2.73 | -0.54 | 508.06 | 511.3225 | 505.14 | 215538 |
| 1726526400 | 510.08 | -0.48 | -0.09 | 512.7 | 515.09 | 507.96 | 249295 |
| 1726267200 | 510.56 | 4.89 | 0.97 | 506.04 | 510.98 | 503.11 | 202204 |
| 1726180800 | 505.67 | 5.9 | 1.18 | 496.38 | 507.515 | 494.35 | 425365 |
| 1726094400 | 499.77 | 0.2 | 0.04 | 498.67 | 500.71 | 483.99 | 307861 |
| 1726008000 | 499.57 | 6.74 | 1.37 | 496.05 | 500.43 | 494.35 | 255962 |
| 1725921600 | 492.83 | 9.15 | 1.89 | 488.12 | 492.995 | 484.16 | 293648 |
| 1725662400 | 483.68 | 0.22 | 0.05 | 487.17 | 491.35 | 479.49 | 356278 |
| 1725576000 | 483.46 | -3.26 | -0.67 | 485.25 | 486.28 | 480.45 | 219484 |
| 1725489600 | 486.72 | 4.89 | 1.01 | 480.33 | 487.59 | 479.42 | 222865 |
| 1725403200 | 481.83 | -10.13 | -2.06 | 491.43 | 499.2 | 477.83 | 332865 |
| 1725057600 | 491.96 | 6.08 | 1.25 | 487.71 | 492.04 | 481.67 | 418197 |
| 1724971200 | 485.88 | 4.32 | 0.90 | 483.99 | 491.46 | 481.15 | 310893 |
| 1724884800 | 481.56 | -4.21 | -0.87 | 486.41 | 488.88 | 478.81 | 179351 |
| 1724798400 | 485.77 | 3.46 | 0.72 | 481.15 | 486.76 | 478.9 | 264856 |
| 1724712000 | 482.31 | 1.45 | 0.30 | 481.54 | 484.86 | 481.24 | 123495 |
| 1724452800 | 480.86 | 3.47 | 0.73 | 480.08 | 483.76 | 478.745 | 226686 |
| 1724366400 | 477.39 | -3.78 | -0.79 | 481.94 | 482.01 | 476.68 | 175282 |
| 1724280000 | 481.17 | -2.69 | -0.56 | 483.84 | 484.05 | 477.26 | 307219 |
| 1724193600 | 483.86 | -1.14 | -0.24 | 484.62 | 487.66 | 477.62 | 298855 |
| 1724107200 | 485 | 2.3 | 0.48 | 484 | 485.14 | 480.26 | 297293 |
| 1723848000 | 482.7 | -1.41 | -0.29 | 482.89 | 485.34 | 479.665 | 272146 |
| 1723761600 | 484.11 | 5.44 | 1.14 | 481.99 | 485.815 | 480.05 | 251337 |
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
