Hot Features
プレミアム
Shopify Inc (307)
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 | -6.25 | -5.98888463013 | 104.36 | 104.96 | 97 | 4564 | 100.7817362 | DE |
| 4 | -16.13 | -14.1193977591 | 114.24 | 114.26 | 97 | 7083 | 103.60281769 | DE |
| 12 | 23.11 | 30.8133333333 | 75 | 114.26 | 70.8 | 9513 | 99.10122303 | DE |
| 26 | 38.66 | 65.0294365013 | 59.45 | 114.26 | 44.005 | 7699 | 82.62884891 | DE |
| 52 | 24.46 | 33.2111337407 | 73.65 | 114.26 | 44.005 | 9229 | 73.02222558 | DE |
| 156 | 41.46 | 73.1862312445 | 56.65 | 114.26 | 42.94 | 9193 | 69.80141764 | DE |
| 260 | 41.46 | 73.1862312445 | 56.65 | 114.26 | 42.94 | 9193 | 69.80141764 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736890020 | 98.28 | 0.13 | 0.13 | 99.95 | 100.7 | 97.98 | 3020 |
| 1736803620 | 98.15 | -2.47 | -2.45 | 100.32 | 100.98 | 97 | 7362 |
| 1736544420 | 100.62 | -4.28 | -4.08 | 104.52 | 104.94 | 97.3 | 4936 |
| 1736458020 | 104.9 | 1.04 | 1.00 | 103.48 | 104.96 | 102.52 | 4457 |
| 1736371620 | 103.86 | 0.66 | 0.64 | 104.36 | 104.62 | 102.12 | 3045 |
| 1736285220 | 103.2 | -6.78 | -6.16 | 109.98 | 110.8 | 102.84 | 3141 |
| 1736198820 | 109.98 | 4.08 | 3.85 | 105.62 | 109.98 | 105.12 | 6031 |
| 1735939620 | 105.9 | 1.52 | 1.46 | 104.56 | 106.18 | 104.04 | 2434 |
| 1735853220 | 104.38 | 2.62 | 2.57 | 102.02 | 105.42 | 101.92 | 4604 |
| 1735594020 | 101.76 | -2 | -1.93 | 102.8 | 103.46 | 101.76 | 5291 |
| 1735334820 | 103.76 | -1.24 | -1.18 | 105.02 | 105.68 | 102.42 | 9284 |
| 1734989220 | 105 | 0.92 | 0.88 | 104.72 | 105.98 | 103.68 | 4144 |
| 1734730020 | 104.08 | 0.88 | 0.85 | 102.12 | 105.1 | 98.52 | 17763 |
| 1734643620 | 103.2 | -2.8 | -2.64 | 104 | 106.72 | 101.3 | 22011 |
| 1734557220 | 106 | -8 | -7.02 | 114.24 | 114.26 | 106 | 8720 |
| 1734470820 | 114 | 4.04 | 3.67 | 110.84 | 114.16 | 109.02 | 7446 |
| 1734384420 | 109.96 | 0.66 | 0.60 | 109.36 | 111.52 | 109.02 | 4441 |
| 1734125220 | 109.3 | -1.12 | -1.01 | 110.46 | 111.12 | 108.24 | 5602 |
| 1734038820 | 110.42 | -1.62 | -1.45 | 111.92 | 112.5 | 110.18 | 2985 |
| 1733952420 | 112.04 | 4.56 | 4.24 | 107.58 | 112.34 | 107.58 | 7350 |
| 1733866020 | 107.48 | -1.86 | -1.70 | 108.46 | 110.74 | 106.94 | 6077 |
| 1733779620 | 109.34 | -2.62 | -2.34 | 111.5 | 112.98 | 107.66 | 5898 |
| 1733520420 | 111.96 | 3.96 | 3.67 | 108.1 | 114.26 | 107.02 | 9874 |
| 1733434020 | 108 | -0.14 | -0.13 | 107.88 | 109.02 | 106.52 | 4300 |
| 1733347620 | 108.14 | 1.56 | 1.46 | 107.12 | 109.94 | 106.2 | 10702 |
| 1733261220 | 106.58 | -0.74 | -0.69 | 107.62 | 108.56 | 105.56 | 4639 |
| 1733174820 | 107.32 | -2.66 | -2.42 | 110.12 | 111 | 106.2 | 7852 |
| 1732915620 | 109.98 | 2.66 | 2.48 | 107.04 | 110.28 | 106.62 | 10131 |
| 1732829220 | 107.32 | 1.1 | 1.04 | 106.52 | 107.66 | 106.42 | 1559 |
| 1732742820 | 106.22 | -0.98 | -0.91 | 106.32 | 106.98 | 105.28 | 2919 |
| 1732656420 | 107.2 | 1.1 | 1.04 | 105.02 | 108.6 | 103.52 | 11140 |
| 1732570020 | 106.1 | 3.54 | 3.45 | 102.32 | 107.12 | 101.02 | 10742 |
| 1732310820 | 102.56 | 0.68 | 0.67 | 101.14 | 102.98 | 101.12 | 5618 |
| 1732224420 | 101.88 | 3.34 | 3.39 | 98.01 | 103.16 | 96.8 | 7089 |
| 1732138020 | 98.54 | -0.07 | -0.07 | 99.82 | 99.99 | 97.51 | 2602 |
| 1732051620 | 98.61 | -1.33 | -1.33 | 99.62 | 100.24 | 97.8 | 7564 |
| 1731965220 | 99.94 | -2.78 | -2.71 | 103.1 | 104.5 | 99.94 | 6568 |
| 1731705960 | 102.72 | -1.38 | -1.33 | 101.72 | 103.08 | 100.32 | 12620 |
| 1731619560 | 104.1 | -5.06 | -4.64 | 108.3 | 109.12 | 103.32 | 30742 |
| 1731533160 | 109.16 | 6.9 | 6.75 | 99.71 | 109.46 | 99.52 | 27402 |
| 1731446820 | 102.26 | 17.75 | 21.00 | 85.739999 | 107.94 | 78.75 | 89598 |
| 1731360420 | 84.51 | 3.24 | 3.99 | 82.01 | 86.49 | 81.94 | 22862 |
| 1731101220 | 81.27 | 1.88 | 2.37 | 79.79 | 81.319999 | 78.55 | 19048 |
| 1731014760 | 79.39 | 3.06 | 4.01 | 76.01 | 79.39 | 75.709999 | 11651 |
| 1730928360 | 76.33 | 3.35 | 4.59 | 74.11 | 77.2 | 74.11 | 19206 |
| 1730841960 | 72.98 | 0.86 | 1.19 | 71.87 | 73.11 | 70.8 | 7448 |
| 1730755560 | 72.12 | -0.82 | -1.12 | 72.4 | 72.92 | 71.5 | 10462 |
| 1730496360 | 72.94 | 0.39 | 0.54 | 73.09 | 73.39 | 72.04 | 2934 |
| 1730409960 | 72.55 | -0.66 | -0.90 | 73.03 | 73.2 | 71.08 | 3834 |
| 1730323560 | 73.209999 | -1.1 | -1.48 | 74.25 | 74.86 | 73.209999 | 1705 |
| 1730237160 | 74.31 | 0.53 | 0.72 | 73.709999 | 74.83 | 73.42 | 3296 |
| 1730150760 | 73.78 | 0.73 | 1.00 | 73.16 | 74.16 | 73.099999 | 3286 |
| 1729888020 | 73.05 | -0.33 | -0.45 | 73.42 | 74.54 | 73.05 | 1826 |
| 1729801560 | 73.38 | -0.72 | -0.97 | 74.13 | 74.489999 | 73.05 | 1811 |
| 1729715160 | 74.099999 | -1.21 | -1.61 | 75 | 75.989999 | 73.489999 | 4150 |
| 1729628760 | 75.31 | -1.37 | -1.79 | 75.59 | 76.33 | 75.19 | 2632 |
| 1729542360 | 76.68 | 0.61 | 0.80 | 75.599999 | 76.68 | 75.069999 | 2737 |
| 1729283160 | 76.069999 | 0.65 | 0.86 | 75.2 | 76.41 | 75.2 | 1252 |
| 1729196760 | 75.42 | 0.12 | 0.16 | 75 | 76.88 | 74.9 | 4553 |
| 1729110360 | 75.3 | 0.51 | 0.68 | 75.04 | 75.819999 | 73.86 | 4262 |
| 1729023960 | 74.79 | -2.08 | -2.71 | 76.84 | 76.84 | 73.819999 | 6856 |
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
