Hot Features
プレミアム
elf Beauty Inc (0EF)
TG
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 | -1.15 | -1.12800392349 | 101.95 | 103.05 | 96.72 | 1041 | 99.80822547 | DE |
| 4 | -35.3 | -25.9368111683 | 136.1 | 137.5 | 96.72 | 985 | 105.85566385 | DE |
| 12 | -86.7 | -46.24 | 187.5 | 201 | 96.72 | 1040 | 138.45544879 | DE |
| 26 | -81.2 | -44.6153846154 | 182 | 206.1 | 96.72 | 988 | 152.60528824 | DE |
| 52 | -4.2 | -4 | 105 | 206.1 | 84 | 869 | 146.89356616 | DE |
| 156 | -26.2 | -20.6299212598 | 127 | 206.1 | 84 | 844 | 145.44953976 | DE |
| 260 | -26.2 | -20.6299212598 | 127 | 206.1 | 84 | 844 | 145.44953976 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727468760 | 100.25 | -0.15 | -0.15 | 100.75 | 102.25 | 100 | 2114 |
| 1727382360 | 100.4 | 1.9 | 1.93 | 99.64 | 101.8 | 98.72 | 895 |
| 1727295960 | 98.5 | -1.65 | -1.65 | 99.5 | 100.7 | 96.72 | 1228 |
| 1727209560 | 100.15 | -0.4 | -0.40 | 101.75 | 102.2 | 99.12 | 1425 |
| 1727123160 | 100.55 | 0.93 | 0.93 | 101.9 | 102.55 | 98.58 | 970 |
| 1726864020 | 99.62 | -3.13 | -3.05 | 101.95 | 103.05 | 99.62 | 689 |
| 1726777560 | 102.75 | -0.85 | -0.82 | 102.9 | 108.25 | 102.75 | 1134 |
| 1726691220 | 103.6 | 2 | 1.97 | 100.5 | 106.05 | 100.5 | 702 |
| 1726604760 | 101.6 | 0.2 | 0.20 | 103 | 103.5 | 101.6 | 1432 |
| 1726518420 | 101.4 | -4.15 | -3.93 | 105.95 | 105.95 | 99.42 | 1088 |
| 1726259160 | 105.55 | 1.95 | 1.88 | 104.25 | 110.45 | 103 | 585 |
| 1726172760 | 103.6 | -0.2 | -0.19 | 103.25 | 107.7 | 101 | 1890 |
| 1726086360 | 103.8 | 5.32 | 5.40 | 100.05 | 103.95 | 98.7 | 2148 |
| 1725999960 | 98.48 | -4.42 | -4.30 | 103.15 | 106.35 | 98.48 | 1150 |
| 1725913620 | 102.9 | -8.1 | -7.30 | 111.35 | 112.35 | 102.9 | 496 |
| 1725654360 | 111 | -10.8 | -8.87 | 120.55 | 123.75 | 111 | 1085 |
| 1725567960 | 121.8 | -1.2 | -0.98 | 122.95 | 124.05 | 121.65 | 239 |
| 1725481560 | 123 | -2.45 | -1.95 | 127.25 | 127.4 | 123 | 974 |
| 1725395160 | 125.45 | -8.1 | -6.07 | 132.85 | 133.25 | 125.45 | 672 |
| 1725308760 | 133.55 | -2.9 | -2.13 | 134.35 | 134.35 | 133.55 | 124 |
| 1725049560 | 136.44999 | 1.5 | 1.11 | 136.1 | 137.5 | 133.5 | 773 |
| 1724963160 | 134.94999 | -3.2 | -2.32 | 138.94999 | 139.9 | 134.94999 | 329 |
| 1724876760 | 138.15 | 2.9 | 2.14 | 139.75 | 142.94999 | 137.94999 | 372 |
| 1724790420 | 135.25 | -5.55 | -3.94 | 141.05 | 143 | 133.6 | 1228 |
| 1724704020 | 140.8 | -12.2 | -7.97 | 151.4 | 152.5 | 138.25 | 1656 |
| 1724444820 | 153 | -0.75 | -0.49 | 154.6 | 154.94999 | 150 | 253 |
| 1724358420 | 153.75 | 1.85 | 1.22 | 152.05 | 154.1 | 152 | 1201 |
| 1724271960 | 151.9 | 7.9 | 5.49 | 145.6 | 151.9 | 145.4 | 325 |
| 1724185560 | 144 | -1.4 | -0.96 | 145.9 | 147.1 | 141.44999 | 580 |
| 1724099220 | 145.4 | 1.65 | 1.15 | 144.69999 | 155.25 | 144 | 1385 |
| 1723840020 | 143.75 | 1.9 | 1.34 | 142.25 | 144.25 | 140.05 | 261 |
| 1723753620 | 141.85 | 8.95 | 6.73 | 134.35 | 143.3 | 134.3 | 3328 |
| 1723667160 | 132.9 | -1.25 | -0.93 | 136.35 | 136.35 | 130.05 | 753 |
| 1723580760 | 134.15 | 2.3 | 1.74 | 132.75 | 136.25 | 129.4 | 3294 |
| 1723494360 | 131.85 | -14.65 | -10.00 | 145.65 | 147.3 | 130.69999 | 3261 |
| 1723235220 | 146.5 | -25.3 | -14.73 | 155.9 | 160.4 | 143.15 | 4300 |
| 1723148820 | 171.8 | 3.8 | 2.26 | 164.4 | 172.35 | 164.4 | 3282 |
| 1723062360 | 168 | -0.3 | -0.18 | 167.6 | 173.9 | 165.1 | 632 |
| 1722975960 | 168.3 | 8.3 | 5.19 | 162.65 | 170.69999 | 160.3 | 1082 |
| 1722889620 | 160 | 8.5 | 5.61 | 151.5 | 160 | 133.5 | 2315 |
| 1722630360 | 151.5 | -3.8 | -2.45 | 153.15 | 153.15 | 141.65 | 292 |
| 1722544020 | 155.3 | -4.95 | -3.09 | 161.05 | 163.1 | 152.4 | 229 |
| 1722457560 | 160.25 | 1.85 | 1.17 | 156.8 | 161.69999 | 156.8 | 198 |
| 1722371220 | 158.4 | -3.35 | -2.07 | 160.6 | 160.6 | 154.5 | 283 |
| 1722284760 | 161.75 | -4.6 | -2.77 | 169 | 172.35 | 159.9 | 258 |
| 1722025620 | 166.35 | 9.35 | 5.96 | 156.44999 | 168.44999 | 156.44999 | 136 |
| 1721939160 | 157 | -5.2 | -3.21 | 160.94999 | 161 | 153.8 | 531 |
| 1721852820 | 162.19999 | -2.75 | -1.67 | 164.05 | 166.05 | 161.3 | 343 |
| 1721766420 | 164.94999 | 8.45 | 5.40 | 155.65 | 166.19999 | 155.65 | 302 |
| 1721679960 | 156.5 | -4.6 | -2.86 | 164.85 | 167.44999 | 152.05 | 379 |
| 1721420760 | 161.1 | 4 | 2.55 | 156.5 | 162.25 | 156.5 | 261 |
| 1721334360 | 157.1 | 0.45 | 0.29 | 158.6 | 170 | 154.6 | 2222 |
| 1721248020 | 156.65 | -13.4 | -7.88 | 171.75 | 173.1 | 156.1 | 2056 |
| 1721161560 | 170.05 | -7.45 | -4.20 | 180.2 | 180.2 | 170.05 | 765 |
| 1721075160 | 177.5 | -16.2 | -8.36 | 192.6 | 195.4 | 177.45 | 1662 |
| 1720815960 | 193.7 | -0.5 | -0.26 | 193.95 | 201 | 191.75 | 872 |
| 1720729560 | 194.2 | 9.75 | 5.29 | 185.4 | 194.2 | 182.6 | 341 |
| 1720643220 | 184.45 | -8.85 | -4.58 | 192.15 | 192.85 | 181.6 | 847 |
| 1720556760 | 193.3 | 2.65 | 1.39 | 187.5 | 193.75 | 187.5 | 124 |
| 1720470360 | 190.65 | 6.25 | 3.39 | 184.05 | 190.65 | 183.35 | 514 |
| 1720211220 | 184.4 | -4.7 | -2.49 | 187.5 | 187.5 | 182.8 | 278 |
| 1720124820 | 189.1 | 3.95 | 2.13 | 185.2 | 189.1 | 185.2 | 72 |
| 1720038420 | 185.15 | -3.8 | -2.01 | 188.45 | 191.55 | 185.15 | 601 |
| 1719952020 | 188.95 | -3.05 | -1.59 | 191.35 | 191.4 | 186.75 | 216 |
| 1719865620 | 192 | -7.2 | -3.61 | 198 | 202.3 | 188.25 | 458 |
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
