Hot Features
プレミアム
Novartis AG (NVS)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.38 | -0.364578336371 | 104.23 | 104.68 | 102.4 | 1307045 | 103.20184064 | DR |
| 4 | -10.23 | -8.96739130435 | 114.08 | 115.765 | 102.4 | 1367231 | 107.61398053 | DR |
| 12 | -16.24 | -13.5231909401 | 120.09 | 120.92 | 102.4 | 1109557 | 112.55516718 | DR |
| 26 | 1.07 | 1.04105857171 | 102.78 | 120.92 | 98.913 | 1190816 | 110.16507627 | DR |
| 52 | 7.72 | 8.03079163633 | 96.13 | 120.92 | 92.35 | 1345360 | 104.4495539 | DR |
| 156 | 22.13 | 27.0802741067 | 81.72 | 120.92 | 74.09 | 1871333 | 92.45877805 | DR |
| 260 | 13.77 | 15.2864120782 | 90.08 | 120.92 | 69.1 | 1925321 | 90.43100867 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 103.09 | -0.18 | -0.17 | 102.8 | 103.19 | 102.46 | 1059769 |
| 1732059600 | 103.27 | 0.23 | 0.22 | 102.58 | 103.35 | 102.4 | 1236633 |
| 1731973200 | 103.04 | -0.02 | -0.02 | 102.49 | 103.42 | 102.41 | 1001575 |
| 1731714000 | 103.06 | -0.34 | -0.33 | 102.93 | 103.3 | 102.59 | 1452229 |
| 1731627600 | 103.4 | -0.46 | -0.44 | 104.13 | 104.68 | 103.37 | 1966381 |
| 1731541200 | 103.86 | -1.06 | -1.01 | 104.03 | 104.16 | 103.38 | 1825518 |
| 1731454800 | 104.92 | -0.75 | -0.71 | 105.16 | 105.23 | 104.41 | 1090019 |
| 1731368400 | 105.67 | -0.78 | -0.73 | 106.23 | 106.405 | 105.475 | 1106094 |
| 1731109200 | 106.45 | -0.63 | -0.59 | 106.61 | 106.69 | 106.13 | 1174113 |
| 1731022800 | 107.08 | 0.27 | 0.25 | 106.57 | 107.1 | 106.17 | 1293264 |
| 1730936400 | 106.81 | -2.57 | -2.35 | 107.81 | 107.82 | 106.44 | 1331777 |
| 1730850000 | 109.38 | -1.14 | -1.03 | 109 | 109.4499 | 108.57 | 745132 |
| 1730763600 | 110.52 | 1.17 | 1.07 | 110.9 | 111.23 | 110.265 | 1054960 |
| 1730500800 | 109.35 | 0.95 | 0.88 | 109.86 | 110.025 | 109.3 | 1111988 |
| 1730414400 | 108.4 | -1.51 | -1.37 | 108.46 | 108.83 | 107.935 | 1401160 |
| 1730328000 | 109.91 | -0.62 | -0.56 | 110.63 | 110.99 | 109.73 | 2845650 |
| 1730241600 | 110.53 | -5.1 | -4.41 | 111.81 | 112.77 | 109.81 | 3154652 |
| 1730155200 | 115.63 | 1.84 | 1.62 | 114.28 | 115.765 | 114.16 | 1601766 |
| 1729896000 | 113.79 | 0.66 | 0.58 | 113.65 | 114.09 | 113.5 | 904082 |
| 1729809600 | 113.13 | -0.94 | -0.82 | 114.08 | 114.235 | 113.12 | 622022 |
| 1729723200 | 114.07 | -0.25 | -0.22 | 113.98 | 114.27 | 113.75 | 1158190 |
| 1729636800 | 114.32 | -1.41 | -1.22 | 114.16 | 114.535 | 113.93 | 858944 |
| 1729550400 | 115.73 | -1.45 | -1.24 | 116.81 | 116.85 | 115.59 | 646425 |
| 1729291200 | 117.18 | 0.67 | 0.58 | 116.63 | 117.36 | 116.29 | 655562 |
| 1729204800 | 116.51 | -0.06 | -0.05 | 116.51 | 116.72 | 116.075 | 1025380 |
| 1729118400 | 116.57 | 0.35 | 0.30 | 116.39 | 116.86 | 116.26 | 620244 |
| 1729032000 | 116.22 | -0.08 | -0.07 | 116.03 | 116.92 | 115.8 | 773584 |
| 1728945600 | 116.3 | 0.08 | 0.07 | 115.92 | 116.44 | 115.89 | 767234 |
| 1728686400 | 116.22 | 1.41 | 1.23 | 115.7 | 116.255 | 115.5 | 1095904 |
| 1728600000 | 114.81 | -0.83 | -0.72 | 115.64 | 115.71 | 114.58 | 762717 |
| 1728513600 | 115.64 | 1.87 | 1.64 | 115.14 | 115.72 | 114.97 | 1330599 |
| 1728427200 | 113.77 | -0.09 | -0.08 | 114.12 | 114.19 | 113.55 | 697183 |
| 1728340800 | 113.86 | -0.09 | -0.08 | 114.59 | 114.66 | 113.72 | 1028849 |
| 1728081600 | 113.95 | 0.18 | 0.16 | 112.9 | 114.03 | 112.8 | 820384 |
| 1727995200 | 113.77 | -0.7 | -0.61 | 115.05 | 115.1 | 113.675 | 1023694 |
| 1727908800 | 114.47 | -0.08 | -0.07 | 114.28 | 114.52 | 113.81 | 825476 |
| 1727822400 | 114.55 | -0.47 | -0.41 | 115 | 115.04 | 114.11 | 912859 |
| 1727736000 | 115.02 | -0.59 | -0.51 | 115.42 | 115.5 | 114.82 | 1193371 |
| 1727476800 | 115.61 | 0 | 0.00 | 115.86 | 116.39 | 115.6 | 917018 |
| 1727390400 | 115.61 | -0.82 | -0.70 | 115.11 | 115.67 | 114.91 | 845915 |
| 1727304000 | 116.43 | 0.01 | 0.01 | 116.86 | 116.945 | 116.415 | 1046778 |
| 1727217600 | 116.42 | 0.05 | 0.04 | 115.84 | 116.48 | 115.43 | 955868 |
| 1727131200 | 116.37 | 0.43 | 0.37 | 116.34 | 116.805 | 116 | 1121962 |
| 1726872000 | 115.94 | -0.04 | -0.03 | 116.64 | 116.69 | 115.89 | 1041495 |
| 1726785600 | 115.98 | 0.01 | 0.01 | 116.21 | 116.52 | 115.53 | 689625 |
| 1726699200 | 115.97 | 0.27 | 0.23 | 116.3 | 116.63 | 115.6 | 771788 |
| 1726612800 | 115.7 | -1.25 | -1.07 | 116.1 | 116.1 | 114.98 | 872337 |
| 1726526400 | 116.95 | 1.29 | 1.12 | 116.37 | 116.98 | 116.1428 | 924913 |
| 1726267200 | 115.66 | -0.06 | -0.05 | 115.81 | 116.32 | 115.27 | 1965808 |
| 1726180800 | 115.72 | 0.44 | 0.38 | 115.35 | 115.98 | 114.79 | 1543454 |
| 1726094400 | 115.28 | -1.71 | -1.46 | 114.98 | 115.5 | 113.82 | 1342404 |
| 1726008000 | 116.99 | -0.17 | -0.15 | 117.09 | 117.12 | 116.0645 | 954948 |
| 1725921600 | 117.16 | 0.51 | 0.44 | 116.88 | 117.755 | 116.78 | 1185206 |
| 1725662400 | 116.65 | 0.16 | 0.14 | 117.24 | 117.6 | 116.62 | 1151354 |
| 1725576000 | 116.49 | -2.89 | -2.42 | 117.74 | 117.85 | 116.33 | 1317243 |
| 1725489600 | 119.38 | 0.88 | 0.74 | 118.29 | 119.425 | 118.29 | 1160974 |
| 1725403200 | 118.5 | -2.39 | -1.98 | 119.13 | 119.44 | 118.265 | 1155790 |
| 1725057600 | 120.89 | 0.47 | 0.39 | 120.35 | 120.92 | 120.055 | 902659 |
| 1724971200 | 120.42 | 0.44 | 0.37 | 120.09 | 120.8 | 119.865 | 859494 |
| 1724884800 | 119.98 | 0.14 | 0.12 | 120.04 | 120.67 | 119.67 | 860031 |
| 1724798400 | 119.84 | 0.69 | 0.58 | 119.45 | 119.9075 | 119.26 | 860940 |
| 1724712000 | 119.15 | 0.59 | 0.50 | 118.69 | 119.2899 | 118.66 | 677118 |
| 1724452800 | 118.56 | 0.8 | 0.68 | 117.94 | 118.59 | 117.71 | 801194 |
| 1724366400 | 117.76 | 0.15 | 0.13 | 117.92 | 118.15 | 117.61 | 951497 |
| 1724280000 | 117.61 | 0.48 | 0.41 | 117.28 | 117.75 | 116.92 | 711800 |
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
