Hot Features
プレミアム
Pure Storage Inc (PSTG)
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 | -2.2 | -3.3950617284 | 64.8 | 65.66 | 61.17 | 1650568 | 63.23217793 | CS |
| 4 | -2.67 | -4.09070016853 | 65.27 | 66.99 | 60.03 | 3143900 | 63.49826604 | CS |
| 12 | 9.99 | 18.988785402 | 52.61 | 67.95 | 45.15 | 3005069 | 57.09181272 | CS |
| 26 | 1.59 | 2.6061301426 | 61.01 | 68.195 | 44.76 | 2948018 | 55.88638654 | CS |
| 52 | 27.32 | 77.4376417234 | 35.28 | 70.41 | 34.32 | 3611252 | 52.49731359 | CS |
| 156 | 29.99 | 91.9656547071 | 32.61 | 70.41 | 21.895 | 3835131 | 36.95176668 | CS |
| 260 | 45.35 | 262.898550725 | 17.25 | 70.41 | 7.93 | 3910288 | 30.02730239 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735861200 | 62.49 | 1.06 | 1.73 | 61.448 | 63.365 | 61.105 | 1924975 |
| 1735688400 | 61.43 | -1.05 | -1.68 | 62.76 | 63.24 | 61.17 | 1876662 |
| 1735602000 | 62.48 | -1.17 | -1.84 | 62.25 | 63.27 | 61.65 | 1519792 |
| 1735342800 | 63.65 | -1.75 | -2.68 | 65.12 | 65.12 | 63.22 | 1385376 |
| 1735256400 | 65.4 | 0.65 | 1.00 | 64.8 | 65.66 | 64.28 | 1820441 |
| 1735077840 | 64.75 | 0.95 | 1.49 | 63.95 | 64.75 | 63.71 | 1184746 |
| 1734997200 | 63.8 | -0.6 | -0.93 | 64.4 | 64.84 | 63.37 | 2384427 |
| 1734738000 | 64.4 | 2.06 | 3.30 | 61.695 | 65.2 | 61.35 | 6325869 |
| 1734651600 | 62.34 | -0.25 | -0.40 | 62.76 | 63.64 | 61.01 | 4465745 |
| 1734565200 | 62.59 | -3.17 | -4.82 | 65.75 | 66.28 | 62.53 | 3708510 |
| 1734478800 | 65.76 | -0.84 | -1.26 | 66.09 | 66.48 | 64.87 | 2842483 |
| 1734392400 | 66.599999 | 2.9 | 4.55 | 63.73 | 66.989999 | 63.5 | 3322323 |
| 1734133200 | 63.7 | 1.18 | 1.89 | 64.1284 | 64.26 | 62.1418 | 3586929 |
| 1734046800 | 62.52 | 0.52 | 0.84 | 61.89 | 62.6 | 61.49 | 2002856 |
| 1733960400 | 62 | 1.71 | 2.84 | 61.06 | 62.87 | 60.8 | 2724749 |
| 1733874000 | 60.29 | -3.52 | -5.52 | 63.31 | 63.49 | 60.03 | 3442577 |
| 1733787600 | 63.81 | -1.11 | -1.71 | 64.989999 | 65.489999 | 62.773 | 3116666 |
| 1733528400 | 64.92 | 2.36 | 3.77 | 63.51 | 65.97 | 63.41 | 4769770 |
| 1733442000 | 62.56 | -2.79 | -4.27 | 65.269999 | 66.65 | 62.49 | 6110287 |
| 1733355600 | 65.349999 | 11.81 | 22.06 | 60.89 | 67.95 | 60.2801 | 12662141 |
| 1733269200 | 53.54 | 0.5 | 0.94 | 52.705 | 53.7899 | 52.56 | 5592486 |
| 1733182800 | 53.04 | 0.05 | 0.09 | 53.2 | 54.0899 | 52.93 | 2737362 |
| 1732917840 | 52.99 | 0.1 | 0.19 | 53.77 | 53.77 | 52.96 | 976676 |
| 1732750800 | 52.89 | -1.71 | -3.13 | 54.34 | 54.39 | 51.43 | 2134519 |
| 1732664400 | 54.6 | 0.86 | 1.60 | 53.515 | 54.796 | 53.5 | 2129495 |
| 1732578000 | 53.74 | 2.08 | 4.03 | 52.865 | 53.76 | 52.3501 | 4322085 |
| 1732318800 | 51.66 | 0.1 | 0.19 | 52.475 | 53.05 | 51.64 | 2386408 |
| 1732232400 | 51.56 | 1.78 | 3.58 | 50.69 | 52.3 | 50.105 | 1901933 |
| 1732146000 | 49.78 | -0.12 | -0.24 | 49.97 | 50.135 | 48.95 | 1282365 |
| 1732059600 | 49.9 | 0.38 | 0.77 | 48.8275 | 50.25 | 48.52 | 2544508 |
| 1731973200 | 49.52 | 1.33 | 2.76 | 48.76 | 49.59 | 48.65 | 2497505 |
| 1731714000 | 48.19 | -1.64 | -3.29 | 48.94 | 49.4 | 47.71 | 2331514 |
| 1731627600 | 49.83 | -0.04 | -0.08 | 49.89 | 50.195 | 48.99 | 1936469 |
| 1731541200 | 49.87 | -0.28 | -0.56 | 51.07 | 52.9545 | 45.15 | 9586137 |
| 1731454800 | 50.15 | -2.47 | -4.69 | 52.13 | 52.63 | 49.84 | 5330805 |
| 1731368400 | 52.62 | -0.29 | -0.55 | 53.29 | 53.29 | 52.07 | 2004305 |
| 1731109200 | 52.91 | -1.02 | -1.89 | 53.555 | 53.8583 | 52.68 | 2640898 |
| 1731022800 | 53.93 | -0.14 | -0.26 | 54.5 | 54.73 | 53.7 | 1721853 |
| 1730936400 | 54.07 | 2.92 | 5.71 | 52.89 | 54.24 | 52.55 | 3169940 |
| 1730850000 | 51.15 | 1.43 | 2.88 | 50.15 | 51.505 | 50.075 | 1893921 |
| 1730763600 | 49.72 | -1.23 | -2.41 | 51 | 51 | 49.53 | 2383426 |
| 1730500800 | 50.95 | 0.9 | 1.80 | 50.55 | 51.52 | 50.26 | 1916483 |
| 1730414400 | 50.05 | -3.36 | -6.29 | 52.6 | 52.6 | 49.9 | 3015056 |
| 1730328000 | 53.41 | -1.66 | -3.01 | 54.635 | 54.77 | 52.81 | 2164571 |
| 1730241600 | 55.07 | 1 | 1.85 | 54.1 | 55.1591 | 53.77 | 1496560 |
| 1730155200 | 54.07 | 0.02 | 0.04 | 54.31 | 54.64 | 54.07 | 1076993 |
| 1729896000 | 54.05 | 0.6 | 1.12 | 54.09 | 54.71 | 53.9 | 1513871 |
| 1729809600 | 53.45 | 1.07 | 2.04 | 52.6 | 53.52 | 52.46 | 1357150 |
| 1729723200 | 52.38 | -0.63 | -1.19 | 52.61 | 53.38 | 51.99 | 1982320 |
| 1729636800 | 53.01 | -4.55 | -7.90 | 55.46 | 55.5 | 52.53 | 5104031 |
| 1729550400 | 57.56 | 0.49 | 0.86 | 56.94 | 57.96 | 56.65 | 3012105 |
| 1729291200 | 57.07 | 0.58 | 1.03 | 56.63 | 57.43 | 56.51 | 3280007 |
| 1729204800 | 56.49 | 3.07 | 5.75 | 55 | 56.59 | 54.29 | 4178384 |
| 1729118400 | 53.42 | 0.83 | 1.58 | 52.99 | 54 | 52.68 | 2164643 |
| 1729032000 | 52.59 | -1.31 | -2.43 | 53.97 | 54.61 | 52.425 | 2103797 |
| 1728945600 | 53.9 | 0.7 | 1.32 | 53.5 | 54.6 | 53.5 | 1911551 |
| 1728686400 | 53.2 | 0.11 | 0.21 | 52.83 | 53.74 | 52.61 | 2586017 |
| 1728600000 | 53.09 | -0.07 | -0.13 | 52.61 | 53.27 | 52.165 | 1668437 |
| 1728513600 | 53.16 | 0.65 | 1.24 | 52.52 | 53.295 | 52.06 | 2078969 |
| 1728427200 | 52.51 | 1.19 | 2.32 | 51.53 | 52.59 | 51.06 | 1771830 |
| 1728340800 | 51.32 | 0.08 | 0.16 | 51.07 | 51.63 | 51.04 | 2241360 |
| 1728081600 | 51.24 | 1.48 | 2.97 | 50.68 | 51.45 | 50.03 | 2387245 |
| 1727995200 | 49.76 | -0.16 | -0.32 | 49.7 | 50.6832 | 49.35 | 1789653 |
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
