Hot Features
プレミアム
Zscaler Inc (0ZC)
TG
登録してリアルタイムのチャート、分析ツール、価格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 | 8.98 | 4.82951489728 | 185.94 | 198.48 | 173.82 | 1150 | 188.85390821 | DE |
| 4 | 20.8 | 11.9457845164 | 174.12 | 198.48 | 173.82 | 737 | 184.37531494 | DE |
| 12 | 15.62 | 8.71165644172 | 179.3 | 205.7 | 171.24 | 1413 | 190.36863524 | DE |
| 26 | 28.00001 | 16.7745097516 | 166.91999 | 205.7 | 139.34 | 1308 | 174.8334379 | DE |
| 52 | -31.08 | -13.7522123894 | 226 | 240.05 | 139.34 | 2036 | 180.74693623 | DE |
| 156 | -21.08 | -9.75925925926 | 216 | 251.9 | 78.22 | 1080 | 175.07620915 | DE |
| 260 | 29.92 | 18.1333333333 | 165 | 335.7 | 78.22 | 855 | 178.60274675 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738272420 | 195.06 | 1.28 | 0.66 | 192.26 | 195.66 | 191.56 | 610 |
| 1738186020 | 193.78 | -1 | -0.51 | 195.8 | 198.48 | 192.84 | 1623 |
| 1738099620 | 194.78 | 12.82 | 7.05 | 185 | 196.46 | 183.06 | 1371 |
| 1738013220 | 181.96 | -2.8 | -1.52 | 181.52 | 187.1 | 173.82 | 1780 |
| 1737754020 | 184.76 | -0.24 | -0.13 | 182.36 | 186.34 | 182.36 | 331 |
| 1737667620 | 185 | 0.14 | 0.08 | 185.94 | 185.94 | 182.5 | 647 |
| 1737581220 | 184.86 | 1.56 | 0.85 | 187.18 | 187.18 | 184.04 | 770 |
| 1737494820 | 183.3 | 1 | 0.55 | 182.02 | 184.28 | 182 | 544 |
| 1737408420 | 182.3 | -1.24 | -0.68 | 183 | 184.14 | 182.02 | 256 |
| 1737149220 | 183.54 | 1.42 | 0.78 | 182.82 | 186.98 | 181.52 | 464 |
| 1737062820 | 182.12 | -2.58 | -1.40 | 184.18 | 187.36 | 182.12 | 863 |
| 1736976420 | 184.7 | 5.4 | 3.01 | 180.3 | 185.04 | 179.02 | 316 |
| 1736890020 | 179.3 | -3.58 | -1.96 | 184.02 | 184.02 | 178.2 | 392 |
| 1736803620 | 182.88 | -2.44 | -1.32 | 185.86 | 185.86 | 182.12 | 616 |
| 1736544420 | 185.32 | 4.94 | 2.74 | 181.58 | 187.26 | 178.26 | 527 |
| 1736458020 | 180.38 | -1.28 | -0.70 | 180.18 | 181.56 | 180.18 | 117 |
| 1736371620 | 181.66 | 4.32 | 2.44 | 177.36 | 184.08 | 177.02 | 339 |
| 1736285220 | 177.34 | -3.62 | -2.00 | 181.4 | 182.52 | 177.34 | 534 |
| 1736198820 | 180.96 | 0.7 | 0.39 | 181.02 | 182.44 | 179.24 | 1217 |
| 1735939620 | 180.26 | 3.14 | 1.77 | 175.5 | 181.04 | 175.5 | 1192 |
| 1735853220 | 177.12 | 1.42 | 0.81 | 174.12 | 177.92 | 174.12 | 850 |
| 1735594020 | 175.7 | -0.5 | -0.28 | 177 | 177.66 | 175 | 233 |
| 1735334820 | 176.2 | -2.26 | -1.27 | 180.94 | 180.94 | 174.12 | 935 |
| 1734989220 | 178.46 | -0.04 | -0.02 | 180.38 | 182.38 | 177.34 | 499 |
| 1734730020 | 178.5 | 2.14 | 1.21 | 176.2 | 180.66 | 171.24 | 2101 |
| 1734643620 | 176.36 | -2.62 | -1.46 | 179.98 | 181.98 | 176.2 | 1141 |
| 1734557220 | 178.98 | -12.96 | -6.75 | 189.92 | 192.96 | 178.94 | 3443 |
| 1734470820 | 191.94 | -2.02 | -1.04 | 193.66 | 195 | 189.52 | 1187 |
| 1734384420 | 193.96 | 5.9 | 3.14 | 188.82 | 193.96 | 188.58 | 728 |
| 1734125220 | 188.06 | -8.28 | -4.22 | 197.08 | 198.5 | 188.06 | 1816 |
| 1734038820 | 196.34 | -1.94 | -0.98 | 200 | 200 | 196.32 | 1044 |
| 1733952420 | 198.28 | 7.82 | 4.11 | 191.92 | 199.32 | 190.78 | 764 |
| 1733866020 | 190.46 | -4.64 | -2.38 | 195.84 | 196.66 | 190.16 | 1755 |
| 1733779620 | 195.1 | -5.35 | -2.67 | 200 | 204.35 | 194.58 | 2617 |
| 1733520420 | 200.45 | 3.99 | 2.03 | 195.5 | 203.65 | 192.92 | 1468 |
| 1733434020 | 196.46 | 1.12 | 0.57 | 195.96 | 200.05 | 192 | 2338 |
| 1733347620 | 195.34 | 6.62 | 3.51 | 190.24 | 198.3 | 188 | 3575 |
| 1733261220 | 188.72 | -10.28 | -5.17 | 185 | 192.92 | 181 | 8933 |
| 1733174820 | 199 | 3.46 | 1.77 | 196.58 | 202.5 | 194.8 | 4861 |
| 1732915620 | 195.54 | -0.62 | -0.32 | 195.48 | 196.26 | 194.22 | 406 |
| 1732829220 | 196.16 | 2.58 | 1.33 | 193.62 | 196.22 | 193.62 | 402 |
| 1732742820 | 193.58 | -7.47 | -3.72 | 199.22 | 199.22 | 191.54 | 2486 |
| 1732656420 | 201.05 | 2.01 | 1.01 | 199.88 | 201.5 | 199.14 | 316 |
| 1732570020 | 199.04 | -3.21 | -1.59 | 203 | 205.6 | 199.04 | 1489 |
| 1732310820 | 202.25 | 3.87 | 1.95 | 199.06 | 203.1 | 198.18 | 1309 |
| 1732224420 | 198.38 | 9.22 | 4.87 | 188.18 | 200.95 | 187 | 1924 |
| 1732138020 | 189.16 | -4.04 | -2.09 | 192.78 | 194.64 | 189.16 | 346 |
| 1732051620 | 193.2 | 1.66 | 0.87 | 193.02 | 193.2 | 187.62 | 2078 |
| 1731965220 | 191.54 | 0.74 | 0.39 | 193.48 | 193.48 | 190.1 | 382 |
| 1731705960 | 190.8 | -7.5 | -3.78 | 195.6 | 196.56 | 188.5 | 1347 |
| 1731619560 | 198.3 | -0.72 | -0.36 | 198.02 | 202.5 | 194.72 | 1266 |
| 1731533160 | 199.02 | 2.58 | 1.31 | 195.4 | 205.7 | 194.5 | 3130 |
| 1731446820 | 196.44 | 8.98 | 4.79 | 187.98 | 196.44 | 186.72 | 2476 |
| 1731360420 | 187.46 | 4.6 | 2.52 | 183 | 187.98 | 182.2 | 1271 |
| 1731101220 | 182.86 | 0.56 | 0.31 | 182.84 | 182.86 | 179.86 | 1241 |
| 1731014760 | 182.3 | 3.28 | 1.83 | 179.3 | 182.74 | 178.52 | 1650 |
| 1730928360 | 179.02 | 7.78 | 4.54 | 175 | 182 | 174 | 3687 |
| 1730841960 | 171.24 | 0.7 | 0.41 | 170 | 171.24 | 168.91999 | 1435 |
| 1730755560 | 170.54 | 2.12 | 1.26 | 166.72 | 170.54 | 166.38 | 162 |
| 1730496360 | 168.41999 | 1.7 | 1.02 | 167.46 | 168.88 | 165.34 | 434 |
| 1730409960 | 166.72 | -6.34 | -3.66 | 171.28 | 171.28 | 166.72 | 409 |
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
