Hot Features
プレミアム
West Pharmaceutical Services Inc (WST)
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
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.25 | 5.71002979146 | 302.1 | 325 | 299.36 | 496113 | 317.77135265 | CS |
| 4 | 3.47 | 1.09851842472 | 315.88 | 347.53 | 299.36 | 634336 | 320.21478804 | CS |
| 12 | 15.4 | 5.0666227998 | 303.95 | 352.33 | 281 | 614977 | 308.09135355 | CS |
| 26 | -12.57 | -3.7870571222 | 331.92 | 352.33 | 265 | 607403 | 309.70911277 | CS |
| 52 | -34.98 | -9.87215307764 | 354.33 | 413.7 | 265 | 555991 | 334.73243577 | CS |
| 156 | -120.57 | -27.4072558647 | 439.92 | 475 | 206.19 | 500033 | 326.24710596 | CS |
| 260 | 170.67 | 114.790153349 | 148.68 | 475.35 | 124.53 | 492923 | 302.52704905 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 319.35 | -0.44 | -0.14 | 320.26 | 320.5 | 315.17 | 315749 |
| 1732578000 | 319.79 | 3.2 | 1.01 | 321.935 | 323.33 | 318.87 | 738927 |
| 1732318800 | 316.58999 | -4.29 | -1.34 | 319.52999 | 325 | 316.01 | 557170 |
| 1732232400 | 320.88 | 9.22 | 2.96 | 313.12 | 321.17 | 308.455 | 431365 |
| 1732146000 | 311.66 | 7.56 | 2.49 | 302.1 | 312.58 | 299.36 | 437356 |
| 1732059600 | 304.1 | -3.11 | -1.01 | 304.47 | 311.58999 | 300.36 | 745434 |
| 1731973200 | 307.20999 | -7.28 | -2.31 | 314 | 314.05 | 305.355 | 592129 |
| 1731714000 | 314.49 | -23.63 | -6.99 | 337.89 | 337.89 | 313.145 | 1087280 |
| 1731627600 | 338.12 | -5.88 | -1.71 | 338.51 | 342.325 | 336.94 | 572330 |
| 1731541200 | 344 | 16.32 | 4.98 | 328.94 | 347.53 | 327.07 | 970179 |
| 1731454800 | 327.68 | 0.11 | 0.03 | 325.39999 | 329.76 | 324.605 | 414733 |
| 1731368400 | 327.57 | 3.47 | 1.07 | 327.3 | 335.58 | 325.85 | 632112 |
| 1731109200 | 324.1 | 0.68 | 0.21 | 322.3 | 326.91 | 320.82 | 600809 |
| 1731022800 | 323.42 | -5.96 | -1.81 | 331.33 | 331.545 | 322.43 | 458917 |
| 1730936400 | 329.38 | 5.91 | 1.83 | 330.41 | 331.88 | 320.44 | 740321 |
| 1730850000 | 323.47 | 8.7 | 2.76 | 314.77 | 331.82 | 313.5 | 633611 |
| 1730763600 | 314.77 | -1.73 | -0.55 | 317.49 | 321.32 | 313.45999 | 496483 |
| 1730500800 | 316.5 | 8.57 | 2.78 | 308.92 | 316.77 | 308.58999 | 623670 |
| 1730414400 | 307.93 | -5.09 | -1.63 | 312.94 | 319.545 | 307.89 | 966046 |
| 1730328000 | 313.02 | -5.39 | -1.69 | 315.88 | 318.68 | 311.42 | 672102 |
| 1730241600 | 318.41 | 8 | 2.58 | 310.39999 | 318.54 | 308.88 | 1043310 |
| 1730155200 | 310.41 | 2.49 | 0.81 | 309.72 | 312.88 | 304.82 | 801475 |
| 1729896000 | 307.92 | -22.73 | -6.87 | 328 | 330.64 | 305.685 | 1537974 |
| 1729809600 | 330.64999 | 44.21 | 15.43 | 328.27999 | 352.33 | 325 | 2182734 |
| 1729723200 | 286.44 | 0.04 | 0.01 | 285.64999 | 288.5 | 283.36 | 671055 |
| 1729636800 | 286.39999 | -0.85 | -0.30 | 285.45999 | 287.05 | 282.6 | 588915 |
| 1729550400 | 287.25 | -6.07 | -2.07 | 291.08999 | 292.45999 | 287.07 | 301490 |
| 1729291200 | 293.32 | 4.66 | 1.61 | 291.99 | 294.07 | 287.1786 | 640175 |
| 1729204800 | 288.66 | -0.33 | -0.11 | 292.73 | 292.83 | 286.16 | 939626 |
| 1729118400 | 288.99 | -2.05 | -0.70 | 291.82 | 292.19 | 285.63 | 784044 |
| 1729032000 | 291.04 | -4.31 | -1.46 | 295 | 297.93 | 290 | 925332 |
| 1728945600 | 295.35 | 0.44 | 0.15 | 296 | 299.77 | 292.8 | 956389 |
| 1728686400 | 294.91 | 4.84 | 1.67 | 288.27999 | 296.79 | 285.93 | 1446393 |
| 1728600000 | 290.07 | 3.55 | 1.24 | 287.24 | 291 | 286.27 | 490226 |
| 1728513600 | 286.52 | 0.04 | 0.01 | 287.35 | 287.35 | 281 | 1102354 |
| 1728427200 | 286.48 | -3.94 | -1.36 | 289.57 | 291.24 | 286.43 | 473977 |
| 1728340800 | 290.42 | -6.08 | -2.05 | 295.49 | 296.52 | 289.8501 | 300637 |
| 1728081600 | 296.5 | -0.81 | -0.27 | 300.07 | 301.18 | 295.625 | 186865 |
| 1727995200 | 297.31 | -2.5 | -0.83 | 298.2 | 302.56 | 297.27 | 321901 |
| 1727908800 | 299.81 | 0.01 | 0.00 | 299.18 | 303.3 | 297.185 | 281101 |
| 1727822400 | 299.8 | -0.36 | -0.12 | 300.57 | 301.77 | 295.06 | 530694 |
| 1727736000 | 300.16 | -10.84 | -3.49 | 311.31 | 313.11 | 298.7 | 583083 |
| 1727476800 | 311 | 3.86 | 1.26 | 309.55 | 314.56 | 307.77 | 336859 |
| 1727390400 | 307.14 | 3.81 | 1.26 | 307.04 | 308.29 | 304.45999 | 405556 |
| 1727304000 | 303.33 | -6.38 | -2.06 | 310.20999 | 310.97 | 302.39999 | 412048 |
| 1727217600 | 309.70999 | 2.98 | 0.97 | 308.54 | 309.85 | 304.83999 | 326063 |
| 1727131200 | 306.73 | -1.42 | -0.46 | 307.57 | 309.91 | 305.20999 | 353626 |
| 1726872000 | 308.14999 | -3.05 | -0.98 | 309.86 | 311.89999 | 306.20999 | 732118 |
| 1726785600 | 311.2 | 2.02 | 0.65 | 314.62 | 319.99 | 310.77999 | 371184 |
| 1726699200 | 309.18 | 13.32 | 4.50 | 297.61 | 313.29 | 296.00009 | 693214 |
| 1726612800 | 295.86 | -0.92 | -0.31 | 299.39999 | 299.39999 | 292.92 | 356506 |
| 1726526400 | 296.77999 | -3.89 | -1.29 | 302.37 | 302.49 | 295.19 | 425354 |
| 1726267200 | 300.67 | 3.19 | 1.07 | 298.1 | 301.735 | 297.43 | 390519 |
| 1726180800 | 297.48 | -4.87 | -1.61 | 301.5 | 302.35 | 296.165 | 364394 |
| 1726094400 | 302.35 | -3.2 | -1.05 | 305.01 | 305.485 | 295.505 | 283205 |
| 1726008000 | 305.55 | 3.52 | 1.17 | 301.54 | 306.11 | 298.9486 | 304839 |
| 1725921600 | 302.02999 | 4.79 | 1.61 | 298.41 | 305.51 | 293.26 | 431141 |
| 1725662400 | 297.24 | -3.06 | -1.02 | 298.51 | 303.52999 | 294.51 | 292669 |
| 1725576000 | 300.3 | -4.42 | -1.45 | 303.14999 | 304.11 | 297.735 | 288794 |
| 1725489600 | 304.72 | 0.57 | 0.19 | 303.95 | 307.91 | 301.27 | 354053 |
| 1725403200 | 304.14999 | -9.48 | -3.02 | 311.95 | 318.05 | 302.41 | 381966 |
| 1725057600 | 313.63 | -1.16 | -0.37 | 316.29 | 319.76 | 311.97 | 590458 |
| 1724971200 | 314.79 | 17.18 | 5.77 | 299.885 | 315.95999 | 299.885 | 581952 |
| 1724884800 | 297.61 | -5.02 | -1.66 | 302.22 | 302.77 | 295.27999 | 337094 |
| 1724798400 | 302.63 | -0.86 | -0.28 | 303.69 | 304.52 | 301.26 | 266015 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
