Hot Features
プレミアム
Paycom Software Inc (PAYC)
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
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 | 16.57 | 7.63559282982 | 217.01 | 237.3299 | 216.1 | 506558 | 229.27332494 | CS |
| 4 | 65.115 | 38.651945508 | 168.465 | 237.3299 | 168 | 746734 | 216.90873023 | CS |
| 12 | 72.81 | 45.288300056 | 160.77 | 237.3299 | 153.08 | 695223 | 183.79191046 | CS |
| 26 | 62.58 | 36.5964912281 | 171 | 237.3299 | 139.5 | 777634 | 165.87700776 | CS |
| 52 | 56.15 | 31.6462830412 | 177.43 | 237.3299 | 139.5 | 800233 | 178.06982412 | CS |
| 156 | -209 | -47.2231009083 | 442.58 | 450.3 | 139.5 | 622703 | 243.80065509 | CS |
| 260 | -41.76 | -15.1667029854 | 275.34 | 558.97 | 139.5 | 597400 | 274.05661672 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 236.24 | 1.61 | 0.69 | 234.24 | 236.75 | 232.5875 | 476890 |
| 1732578000 | 234.63 | 4.31 | 1.87 | 232 | 236.24 | 231.94 | 652307 |
| 1732318800 | 230.32 | 3.3 | 1.45 | 227.91 | 230.73 | 226.8 | 372361 |
| 1732232400 | 227.02 | 7.24 | 3.29 | 221.5 | 227.66 | 220.9 | 396846 |
| 1732146000 | 219.78 | 2.86 | 1.32 | 217.01 | 220.66 | 216.1 | 660850 |
| 1732059600 | 216.92 | -1.98 | -0.90 | 215.2 | 219.85 | 213.07 | 412964 |
| 1731973200 | 218.9 | -0.98 | -0.45 | 218.84 | 220.48 | 216.485 | 373057 |
| 1731714000 | 219.88 | -4.79 | -2.13 | 223.86 | 224.53 | 219.82 | 478107 |
| 1731627600 | 224.67 | -3.13 | -1.37 | 227 | 228.09 | 223.11 | 504550 |
| 1731541200 | 227.8 | -1.09 | -0.48 | 228.39 | 231.1 | 226.99 | 427863 |
| 1731454800 | 228.89 | 1.19 | 0.52 | 227 | 230.01 | 226.7 | 627440 |
| 1731368400 | 227.7 | -1.05 | -0.46 | 230.54 | 231 | 225.915 | 468880 |
| 1731109200 | 228.75 | 1.56 | 0.69 | 225.75 | 229.1 | 224 | 495447 |
| 1731022800 | 227.19 | -3.9 | -1.69 | 228.91 | 230.7 | 226.29 | 593773 |
| 1730936400 | 231.09 | 12.55 | 5.74 | 222.46 | 233.69 | 221.02 | 1312347 |
| 1730850000 | 218.54 | 7.08 | 3.35 | 210.96 | 219.04 | 209.47 | 1043307 |
| 1730763600 | 211.46 | 0.81 | 0.38 | 210.15 | 213.1365 | 208.87 | 818390 |
| 1730500800 | 210.65 | 1.62 | 0.78 | 207.73 | 212.58 | 203.275 | 1117215 |
| 1730414400 | 209.03 | 36.78 | 21.35 | 189.55 | 222.3 | 189.195 | 2553953 |
| 1730328000 | 172.25 | 4.71 | 2.81 | 166.99 | 174.9 | 166.99 | 1242210 |
| 1730241600 | 167.54 | 0.19 | 0.11 | 166.8 | 169.6 | 165.51 | 573675 |
| 1730155200 | 167.35 | 2.72 | 1.65 | 165.55 | 168.68 | 165.175 | 523722 |
| 1729896000 | 164.63 | -0.55 | -0.33 | 165.94 | 166.86 | 163.75 | 328428 |
| 1729809600 | 165.18 | 0.79 | 0.48 | 166.91999 | 166.97 | 164.09 | 670780 |
| 1729723200 | 164.38999 | -2.01 | -1.21 | 165.35 | 166.4 | 162.62 | 357302 |
| 1729636800 | 166.4 | -1.42 | -0.85 | 167.18 | 167.74 | 165.35 | 408504 |
| 1729550400 | 167.82 | 1.93 | 1.16 | 166.22 | 172.05 | 165.97 | 810965 |
| 1729291200 | 165.88999 | 0.64 | 0.39 | 166.58 | 167.5 | 164.16 | 376629 |
| 1729204800 | 165.25 | 1.68 | 1.03 | 163.87 | 165.41 | 161.24 | 524528 |
| 1729118400 | 163.57 | -1.36 | -0.82 | 164.72999 | 165.5 | 162.72 | 497735 |
| 1729032000 | 164.93 | 0.25 | 0.15 | 164.91999 | 169.3609 | 164.43 | 511807 |
| 1728945600 | 164.68 | 2.18 | 1.34 | 162.99 | 164.93 | 161.915 | 516293 |
| 1728686400 | 162.5 | -1.48 | -0.90 | 164.11 | 165.1552 | 162.46 | 377862 |
| 1728600000 | 163.97999 | 0.38 | 0.23 | 162.93 | 164.12 | 160.77 | 536236 |
| 1728513600 | 163.6 | 3.66 | 2.29 | 161.47999 | 163.65 | 160 | 620075 |
| 1728427200 | 159.94 | -3.67 | -2.24 | 163.87 | 165.05 | 159.82 | 560709 |
| 1728340800 | 163.61 | -4.36 | -2.60 | 167.43 | 167.46 | 163.28 | 398004 |
| 1728081600 | 167.97 | 1.41 | 0.85 | 167.58 | 168.57 | 166.091 | 356046 |
| 1727995200 | 166.56 | -0.17 | -0.10 | 165.16 | 166.96 | 164.58 | 348004 |
| 1727908800 | 166.72999 | 0.42 | 0.25 | 166.26 | 167.83 | 164.32 | 345003 |
| 1727822400 | 166.31 | -0.26 | -0.16 | 166.75 | 167.77 | 162.85 | 504762 |
| 1727736000 | 166.57 | -1.23 | -0.73 | 167.19999 | 167.82 | 165.34 | 501535 |
| 1727476800 | 167.8 | 0.34 | 0.20 | 168.62 | 170.347 | 167.16999 | 467871 |
| 1727390400 | 167.46 | -0.38 | -0.23 | 170.24 | 170.24 | 158.03 | 1586840 |
| 1727304000 | 167.84 | -5.88 | -3.38 | 173.28 | 173.43 | 167.71 | 524004 |
| 1727217600 | 173.72 | 1.14 | 0.66 | 174.18 | 175.11 | 171.8882 | 525073 |
| 1727131200 | 172.58 | 2.34 | 1.37 | 171.59 | 172.78 | 168.76 | 557035 |
| 1726872000 | 170.24 | -2.69 | -1.56 | 173 | 173.245 | 168.59 | 1306303 |
| 1726785600 | 172.93 | 1.99 | 1.16 | 174.87 | 175 | 171.14 | 609518 |
| 1726699200 | 170.94 | 1.9 | 1.12 | 169.19 | 174.15 | 168.615 | 614678 |
| 1726612800 | 169.04 | -0.05 | -0.03 | 169.51 | 172.38 | 168.37 | 484018 |
| 1726526400 | 169.09 | -0.29 | -0.17 | 170.11 | 172.28 | 169.03 | 602082 |
| 1726267200 | 169.38 | 1.83 | 1.09 | 168.14 | 171.06 | 167.49 | 824990 |
| 1726180800 | 167.55 | -0.95 | -0.56 | 169.81 | 170.26 | 165.55 | 1036215 |
| 1726094400 | 168.5 | 0.88 | 0.52 | 167.1 | 168.55 | 160.97 | 820503 |
| 1726008000 | 167.62 | 3.8 | 2.32 | 164.35 | 167.68 | 161.74 | 744458 |
| 1725921600 | 163.82 | 8.91 | 5.75 | 155.69 | 164.52 | 155.55 | 1025179 |
| 1725662400 | 154.91 | -1.31 | -0.84 | 156.22999 | 158.07 | 153.08 | 982143 |
| 1725576000 | 156.22 | -3.78 | -2.36 | 159.41 | 161.04 | 155.775 | 3017839 |
| 1725489600 | 160 | -1.29 | -0.80 | 160.77 | 162.32 | 158.72999 | 555486 |
| 1725403200 | 161.29 | -1.49 | -0.92 | 161.71 | 163.56 | 160.465 | 651004 |
| 1725057600 | 162.78 | -0.77 | -0.47 | 164 | 164.82 | 161.5 | 646680 |
| 1724971200 | 163.55 | 0.51 | 0.31 | 164.38 | 165.15 | 162.7101 | 349121 |
| 1724884800 | 163.04 | -0.06 | -0.04 | 163.25 | 165.11 | 161.87 | 528305 |
| 1724798400 | 163.1 | -1.51 | -0.92 | 164.08 | 164.47999 | 161.59 | 494071 |
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
