Hot Features
プレミアム
Twilio Inc (TWLO)
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 | 2.3 | 2.20327617588 | 104.39 | 107.48 | 102.16 | 1466089 | 104.30061581 | CS |
| 4 | 19.36 | 22.1687850681 | 87.33 | 108.44 | 86.525 | 3108575 | 97.70362375 | CS |
| 12 | 48.22 | 82.4696425517 | 58.47 | 108.44 | 56.85 | 2437742 | 81.48896342 | CS |
| 26 | 48.53 | 83.4422283356 | 58.16 | 108.44 | 52.51 | 2335434 | 69.51340486 | CS |
| 52 | 40.7 | 61.6760115169 | 65.99 | 108.44 | 52.51 | 2670129 | 66.57071147 | CS |
| 156 | -159.11 | -59.8607975922 | 265.8 | 289 | 41 | 3543309 | 81.90867421 | CS |
| 260 | 11.04 | 11.5420805018 | 95.65 | 457.3 | 41 | 3204492 | 138.31864228 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182800 | 105.1 | 0.56 | 0.54 | 105.46 | 107.48 | 105.08 | 1903542 |
| 1732917840 | 104.54 | 1.63 | 1.58 | 103.28 | 104.87 | 103.06 | 910372 |
| 1732750800 | 102.91 | -1.5 | -1.44 | 104.81 | 105.18 | 102.16 | 1397149 |
| 1732664400 | 104.41 | -1 | -0.95 | 104.92 | 105.92 | 103.7513 | 1760046 |
| 1732578000 | 105.41 | 1.06 | 1.02 | 105.9 | 108.44 | 105 | 5850449 |
| 1732318800 | 104.35 | 2.28 | 2.23 | 102.5 | 104.74 | 102.22 | 2502589 |
| 1732232400 | 102.07 | 3.63 | 3.69 | 98.62 | 102.49 | 98.6 | 4211313 |
| 1732146000 | 98.44 | 2.09 | 2.17 | 95.38 | 98.79 | 94.7 | 2761795 |
| 1732059600 | 96.35 | -0.06 | -0.06 | 95.99 | 96.35 | 94.09 | 2287941 |
| 1731973200 | 96.41 | -0.18 | -0.19 | 97.08 | 97.6114 | 94.35 | 3123862 |
| 1731714000 | 96.59 | -0.54 | -0.56 | 97.65 | 98 | 96.07 | 3158299 |
| 1731627600 | 97.13 | -2.72 | -2.72 | 100.48 | 101 | 96.8801 | 3385833 |
| 1731541200 | 99.85 | 3.38 | 3.50 | 96.88 | 100.07 | 96.23 | 4713227 |
| 1731454800 | 96.47 | 2.42 | 2.57 | 94.76 | 98.49 | 94.35 | 4494059 |
| 1731368400 | 94.05 | 1.76 | 1.91 | 93.565 | 96.04 | 93.05 | 3142844 |
| 1731109200 | 92.29 | -0.12 | -0.13 | 91.56 | 92.525 | 90.75 | 2795334 |
| 1731022800 | 92.41 | 2.11 | 2.34 | 90.13 | 92.53 | 89.4101 | 3729643 |
| 1730936400 | 90.3 | 1.61 | 1.82 | 90.1 | 91.19 | 88.94 | 3614581 |
| 1730850000 | 88.69 | 1.19 | 1.36 | 87.5 | 89.22 | 86.525 | 4272484 |
| 1730763600 | 87.5 | 2.66 | 3.14 | 85 | 88.9599 | 84.695 | 4378699 |
| 1730500800 | 84.84 | 4.19 | 5.20 | 81 | 85.59 | 80.03 | 6731436 |
| 1730414400 | 80.65 | 10.08 | 14.28 | 80.5 | 83.3 | 79.11 | 8578645 |
| 1730328000 | 70.57 | -0.72 | -1.01 | 71.05 | 71.8599 | 70.5 | 3318026 |
| 1730241600 | 71.29 | 0.7 | 0.99 | 70.46 | 71.48 | 70.03 | 1731722 |
| 1730155200 | 70.59 | 0.12 | 0.17 | 71.19 | 71.65 | 70.36 | 1635338 |
| 1729896000 | 70.47 | -0.77 | -1.08 | 71.31 | 71.89 | 70.44 | 2135708 |
| 1729809600 | 71.24 | 0.64 | 0.91 | 70.88 | 71.88 | 70.5 | 1971574 |
| 1729723200 | 70.6 | -0.04 | -0.06 | 70.42 | 70.66 | 69.4 | 1831556 |
| 1729636800 | 70.64 | 0.07 | 0.10 | 70.26 | 70.89 | 70.24 | 1084179 |
| 1729550400 | 70.57 | -0.28 | -0.40 | 70.74 | 71.4 | 70.4 | 944731 |
| 1729291200 | 70.85 | 0.64 | 0.91 | 70.08 | 71.5 | 69.65 | 1342315 |
| 1729204800 | 70.21 | -0.29 | -0.41 | 70.39 | 70.57 | 69.71 | 1449207 |
| 1729118400 | 70.5 | 0.35 | 0.50 | 70.16 | 70.55 | 69.65 | 1137651 |
| 1729032000 | 70.15 | -0.84 | -1.18 | 70.84 | 71.1899 | 70.07 | 1503508 |
| 1728945600 | 70.99 | 0.71 | 1.01 | 70.38 | 71.04 | 70.17 | 1292883 |
| 1728686400 | 70.28 | 0.19 | 0.27 | 70.1 | 71.02 | 69.9 | 1440000 |
| 1728600000 | 70.09 | 0.93 | 1.34 | 68.96 | 70.13 | 68.7781 | 1421254 |
| 1728513600 | 69.16 | 1.42 | 2.10 | 67.66 | 69.21 | 67.65 | 1352870 |
| 1728427200 | 67.74 | -0.85 | -1.24 | 67.57 | 69.19 | 67.57 | 1613812 |
| 1728340800 | 68.59 | 1.11 | 1.64 | 69.16 | 70.2973 | 68.28 | 3143301 |
| 1728081600 | 67.48 | 1.21 | 1.83 | 67.03 | 67.55 | 66.5001 | 1765546 |
| 1727995200 | 66.269999 | -0.12 | -0.18 | 65.54 | 66.79 | 65.5 | 1830693 |
| 1727908800 | 66.39 | 2.66 | 4.17 | 64.76 | 66.54 | 64.0928 | 2510728 |
| 1727822400 | 63.73 | -1.49 | -2.28 | 65.2 | 65.59 | 63.1901 | 2433252 |
| 1727736000 | 65.22 | 0.56 | 0.87 | 64.36 | 65.64 | 64.36 | 2194041 |
| 1727476800 | 64.66 | 0.63 | 0.98 | 64.37 | 64.754999 | 63.87 | 1511953 |
| 1727390400 | 64.03 | 1.37 | 2.19 | 63.3 | 64.269999 | 62.95 | 1488770 |
| 1727304000 | 62.66 | -0.34 | -0.54 | 62.88 | 63.4 | 62.38 | 1204154 |
| 1727217600 | 63 | -0.03 | -0.05 | 63.48 | 63.76 | 62.34 | 1188884 |
| 1727131200 | 63.03 | -0.19 | -0.30 | 63.62 | 64 | 62.69 | 1522865 |
| 1726872000 | 63.22 | 0.59 | 0.94 | 62.39 | 63.48 | 61.91 | 3603700 |
| 1726785600 | 62.63 | 2.13 | 3.52 | 61.8 | 62.83 | 61.41 | 2262272 |
| 1726699200 | 60.5 | 0.4 | 0.67 | 60.11 | 61.42 | 59.86 | 1759081 |
| 1726612800 | 60.1 | -0.2 | -0.33 | 60.68 | 60.8099 | 59.864 | 1898958 |
| 1726526400 | 60.3 | 0.84 | 1.41 | 59.73 | 60.555 | 59.51 | 1411970 |
| 1726267200 | 59.46 | 0.31 | 0.52 | 59.33 | 60.2593 | 59.21 | 1852207 |
| 1726180800 | 59.15 | 0.21 | 0.36 | 59 | 59.8 | 58.76 | 1508424 |
| 1726094400 | 58.94 | 1.67 | 2.92 | 57.36 | 58.97 | 57.16 | 1715042 |
| 1726008000 | 57.27 | -1.57 | -2.67 | 59.12 | 59.22 | 56.85 | 1883358 |
| 1725921600 | 58.84 | 0.74 | 1.27 | 58.54 | 59.54 | 58.525 | 1363610 |
| 1725662400 | 58.1 | -3.25 | -5.30 | 61.5 | 62.07 | 58.09 | 2376967 |
| 1725576000 | 61.35 | 0.51 | 0.84 | 60.6 | 61.395 | 60.38 | 1408004 |
| 1725489600 | 60.84 | -0.36 | -0.59 | 60.71 | 61.6255 | 60.35 | 1470764 |
| 1725403200 | 61.2 | -1.56 | -2.49 | 62.24 | 64.3 | 60.95 | 2219660 |
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
