Hot Features
プレミアム
Gartner Inc (IT)
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 | -3.63 | -2.7788410013 | 130.63 | 135.4 | 124.25 | 2236012 | 127.95184606 | CS |
| 4 | -32.15 | -20.2010681747 | 159.15 | 180.45 | 124.25 | 1889570 | 151.02373711 | CS |
| 12 | -28.72 | -18.4433598767 | 155.72 | 180.45 | 124.25 | 1615332 | 151.41599993 | CS |
| 26 | -124 | -49.4023904382 | 251 | 255.64 | 124.25 | 1582753 | 164.16303937 | CS |
| 52 | -276.14 | -68.4972962246 | 403.14 | 409.76 | 124.25 | 1410815 | 209.00127217 | CS |
| 156 | -211.24 | -62.4526963103 | 338.24 | 584.01 | 124.25 | 779198 | 299.76643666 | CS |
| 260 | -111.29 | -46.7035964581 | 238.29 | 584.01 | 124.25 | 669180 | 300.08358596 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782427200 | 126.63 | -3.84 | -2.94 | 129.11 | 131.72999 | 125.69 | 1437155 |
| 1782340800 | 130.47 | 1.29 | 1.00 | 126.91 | 132.41 | 126.83 | 1524241 |
| 1782254400 | 129.18 | 3.45 | 2.74 | 129.97999 | 131.36 | 127.49 | 1448118 |
| 1782168000 | 125.73 | -1.76 | -1.38 | 126.2 | 128.63 | 124.25 | 1624309 |
| 1781822400 | 127.49 | -6.09 | -4.56 | 130.63 | 135.4 | 126.17 | 4347381 |
| 1781736000 | 133.58 | -8.66 | -6.09 | 141.5 | 142.365 | 133.26499 | 1531255 |
| 1781649600 | 142.24 | -0.53 | -0.37 | 143.41999 | 146.5 | 141.43 | 1262808 |
| 1781563200 | 142.77 | -5.4 | -3.64 | 147.16999 | 150.31 | 141.11 | 1744068 |
| 1781304000 | 148.16999 | -0.64 | -0.43 | 148.61 | 149.005 | 143.49 | 1140142 |
| 1781217600 | 148.81 | -6.1 | -3.94 | 152.8 | 155.475 | 146.62 | 1249545 |
| 1781131200 | 154.91 | -2.49 | -1.58 | 154.99 | 159.02 | 152.72 | 1104410 |
| 1781044800 | 157.4 | -2.95 | -1.84 | 157.63 | 160.94 | 155.60499 | 928070 |
| 1780958400 | 160.35 | -3.67 | -2.24 | 161.56 | 164.3 | 159.96 | 1002769 |
| 1780699200 | 164.02 | -0.85 | -0.52 | 167.53 | 171 | 160.03 | 1312887 |
| 1780612800 | 164.87 | 0.12 | 0.07 | 169.59 | 171.33 | 164.13999 | 1076059 |
| 1780526400 | 164.75 | -5.87 | -3.44 | 168.34 | 169.39 | 161.81 | 1119149 |
| 1780440000 | 170.62 | -8.97 | -4.99 | 174.48 | 175.4 | 169.265 | 1533483 |
| 1780353600 | 179.59 | 17.39 | 10.72 | 165.04 | 180.45 | 165.04 | 2031951 |
| 1780094400 | 162.19999 | 1.02 | 0.63 | 162.11 | 166.26 | 159.16 | 8668961 |
| 1780008000 | 161.18 | 1.21 | 0.76 | 159.15 | 162.82 | 158.68 | 1251600 |
| 1779921600 | 159.97 | 2.08 | 1.32 | 156.495 | 162.255 | 156.495 | 952676 |
| 1779835200 | 157.88999 | -2.12 | -1.32 | 159.02 | 159.86 | 155.55 | 1083269 |
| 1779489600 | 160.01 | 2.79 | 1.77 | 157.525 | 162.62 | 156.02 | 1042367 |
| 1779403200 | 157.22 | -1.24 | -0.78 | 156.18 | 157.63 | 153.11 | 1162585 |
| 1779316800 | 158.46 | 4.32 | 2.80 | 152.07 | 158.54 | 147.97999 | 1444149 |
| 1779230400 | 154.13999 | -1.29 | -0.83 | 160.4 | 164.56 | 153.97999 | 1774716 |
| 1779144000 | 155.43 | 9.2 | 6.29 | 146.88 | 157 | 145.72 | 1545575 |
| 1778884800 | 146.22999 | 5.58 | 3.97 | 145.07 | 147.13999 | 141.74 | 1787014 |
| 1778798400 | 140.65 | -3.81 | -2.64 | 144.47999 | 146.51 | 140.56 | 1773823 |
| 1778712000 | 144.46 | -8.5 | -5.56 | 152.02 | 152.02 | 142.19 | 2172965 |
| 1778625600 | 152.96 | -0.84 | -0.55 | 154.565 | 156.87 | 152.035 | 1334523 |
| 1778539200 | 153.8 | -4.85 | -3.06 | 154.62 | 160.83 | 152.01499 | 1550221 |
| 1778280000 | 158.65 | 0.87 | 0.55 | 157 | 159.94999 | 150.65 | 1204763 |
| 1778193600 | 157.78 | 6.73 | 4.46 | 152.79 | 159.4999 | 152.79 | 2433305 |
| 1778107200 | 151.05 | 1.56 | 1.04 | 148.875 | 153.76 | 148.875 | 2569602 |
| 1778020800 | 149.49 | 1.78 | 1.21 | 145.04 | 150.75 | 142.22 | 2970804 |
| 1777934400 | 147.71 | 1.31 | 0.89 | 145.74 | 149.6 | 144.12 | 2374561 |
| 1777675200 | 146.4 | -2.09 | -1.41 | 151.51 | 154.16 | 146.29 | 1554279 |
| 1777588800 | 148.49 | -1.74 | -1.16 | 147.38999 | 150.72999 | 145.86 | 1526001 |
| 1777502400 | 150.22999 | 0.11 | 0.07 | 149.29 | 151.3699 | 147.5 | 846295 |
| 1777416000 | 150.12 | 1.34 | 0.90 | 151.01 | 154.66 | 149.5 | 1352475 |
| 1777329600 | 148.78 | -1.77 | -1.18 | 147.6 | 152.36 | 146.18 | 1070582 |
| 1777070400 | 150.55 | 1.95 | 1.31 | 147.27 | 150.66 | 146.91 | 997186 |
| 1776984000 | 148.6 | -8.49 | -5.40 | 154 | 154 | 145.1001 | 1470378 |
| 1776897600 | 157.09 | -1.88 | -1.18 | 159.68 | 161.1099 | 154.63999 | 849379 |
| 1776811200 | 158.97 | 2.74 | 1.75 | 156.82 | 161.61 | 155.46 | 1168130 |
| 1776724800 | 156.22999 | 1.61 | 1.04 | 154.78 | 157.84 | 153.56 | 1162643 |
| 1776465600 | 154.62 | -0.91 | -0.59 | 155.91 | 157.945 | 152.79 | 1424108 |
| 1776379200 | 155.53 | 3.14 | 2.06 | 155 | 158 | 153.60499 | 1068638 |
| 1776292800 | 152.38999 | 3.29 | 2.21 | 151.4 | 154.51 | 150.32 | 1259528 |
| 1776206400 | 149.1 | -5.12 | -3.32 | 154.78 | 157.35 | 148.33 | 1322776 |
| 1776120000 | 154.22 | 10.5 | 7.31 | 145.1 | 154.61 | 145.1 | 1650889 |
| 1775860800 | 143.72 | -4.3 | -2.91 | 147.32 | 148 | 141.76 | 1585583 |
| 1775774400 | 148.02 | -1.38 | -0.92 | 148.5 | 148.99 | 144.0413 | 1345464 |
| 1775688000 | 149.4 | 0.73 | 0.49 | 152.01 | 154.74 | 148.44 | 1634331 |
| 1775601600 | 148.66999 | -7.14 | -4.58 | 154.69 | 155.4151 | 148.16 | 2069780 |
| 1775515200 | 155.81 | -2.04 | -1.29 | 157.68 | 157.725 | 155.07 | 951921 |
| 1775169600 | 157.85 | 3.06 | 1.98 | 155.72 | 161 | 152.5 | 684943 |
| 1775083200 | 154.79 | -3.55 | -2.24 | 158.34 | 158.47999 | 151.25 | 1431644 |
| 1774996800 | 158.34 | -0.8 | -0.50 | 160.15 | 162.52 | 154.87 | 1031609 |
| 1774910400 | 159.13999 | 3.72 | 2.39 | 156.58 | 161.38 | 155.69 | 1162275 |
| 1774651200 | 155.41999 | -1.18 | -0.75 | 153.9 | 155.82 | 148.79 | 1797511 |
| 1774564800 | 156.6 | 6.37 | 4.24 | 150.13999 | 156.995 | 149.585 | 1259794 |
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。
