Hot Features
プレミアム
ServiceNow Inc (4S0)
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 | -47.8 | -4.83903624215 | 987.8 | 1004.4 | 922 | 869 | 966.05565017 | DE |
| 4 | -91.8 | -8.89707307618 | 1031.8 | 1149.8 | 922 | 1247 | 1013.78895127 | DE |
| 12 | -66.6 | -6.61633220743 | 1006.6 | 1149.8 | 922 | 957 | 1026.14631028 | DE |
| 26 | 196.3 | 26.3950517682 | 743.7 | 1149.8 | 727.6 | 766 | 944.83555057 | DE |
| 52 | 213.4 | 29.3696669419 | 726.6 | 1149.8 | 587.1 | 848 | 808.69382619 | DE |
| 156 | 439.6 | 87.8497202238 | 500.4 | 1149.8 | 335.95 | 494 | 686.80045533 | DE |
| 260 | 497.4 | 112.381382738 | 442.6 | 1149.8 | 335.95 | 472 | 633.48336542 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 940.2 | -4.5 | -0.48 | 943 | 946.9 | 922 | 1142 |
| 1739482020 | 944.7 | 1.5 | 0.16 | 942.1 | 951.3 | 933.6 | 1034 |
| 1739395620 | 943.2 | -30.6 | -3.14 | 972.5 | 975.6 | 943.2 | 886 |
| 1739309220 | 973.8 | -18.5 | -1.86 | 989.5 | 990.6 | 38.99 | 308 |
| 1739222820 | 992.3 | 15.8 | 1.62 | 980.9 | 1001.2 | 977 | 1128 |
| 1738963620 | 976.5 | -4.2 | -0.43 | 987.8 | 1004.4 | 971.6 | 994 |
| 1738877220 | 980.7 | -2.9 | -0.29 | 990 | 997.9 | 980.4 | 675 |
| 1738790820 | 983.6 | 11.4 | 1.17 | 962.7 | 987.7 | 962.7 | 565 |
| 1738704420 | 972.2 | -24.9 | -2.50 | 994 | 999 | 962.6 | 1086 |
| 1738618020 | 997.1 | 12.7 | 1.29 | 968.9 | 1000.2 | 960.1 | 1527 |
| 1738358820 | 984.4 | 9.7 | 1.00 | 984 | 998.1 | 976.2 | 2185 |
| 1738272420 | 974.7 | -123.5 | -11.25 | 1026 | 1029.8 | 951.8 | 5337 |
| 1738186020 | 1098.2 | -24.2 | -2.16 | 1128.4 | 1133.8 | 1089 | 1199 |
| 1738099620 | 1122.4 | 36.4 | 3.35 | 1096.4 | 1149.8 | 1084.2 | 1065 |
| 1738013220 | 1086 | 17.8 | 1.67 | 1049.5999 | 1111 | 1025 | 1677 |
| 1737754020 | 1068.2 | -13.6 | -1.26 | 1084.5999 | 1097 | 1066.5999 | 1021 |
| 1737667620 | 1081.8 | 0 | 0.00 | 1080 | 1084.8 | 1073.8 | 303 |
| 1737581220 | 1081.8 | 25 | 2.37 | 1063.2 | 1085.2 | 1050.8 | 1280 |
| 1737494820 | 1056.8 | 15.8 | 1.52 | 1038.5999 | 1060.5999 | 1037.5999 | 695 |
| 1737408420 | 1041 | -4 | -0.38 | 1044 | 1049.8 | 1035 | 613 |
| 1737149220 | 1045 | 14.6 | 1.42 | 1031.8 | 1049.4 | 1027.4 | 1362 |
| 1737062820 | 1030.4 | 4.8 | 0.47 | 1029 | 1036.2 | 1025 | 401 |
| 1736976420 | 1025.5999 | 28 | 2.81 | 1001.8 | 1029.5999 | 995.2 | 578 |
| 1736890020 | 997.6 | 3.8 | 0.38 | 993.8 | 1007.4 | 990 | 423 |
| 1736803620 | 993.8 | -3.5 | -0.35 | 998.8 | 999.7 | 977.3 | 1255 |
| 1736544420 | 997.3 | -24.1 | -2.36 | 1020 | 1025.4 | 991.5 | 651 |
| 1736458020 | 1021.4 | 6.4 | 0.63 | 1017.8 | 1021.4 | 1012.2 | 211 |
| 1736371620 | 1015 | -2.2 | -0.22 | 1023 | 1029.2 | 1013 | 326 |
| 1736285220 | 1017.2 | -21.8 | -2.10 | 1030.5999 | 1044.2 | 1010 | 520 |
| 1736198820 | 1039 | -0.6 | -0.06 | 1049.2 | 1049.2 | 1028.5999 | 540 |
| 1735939620 | 1039.5999 | 16.8 | 1.64 | 1026.8 | 1041.8 | 1014 | 651 |
| 1735853220 | 1022.8 | -0.6 | -0.06 | 1025.2 | 1043.5999 | 1016.8 | 1151 |
| 1735594020 | 1023.4 | -7.4 | -0.72 | 1036.2 | 1038 | 1020.2 | 463 |
| 1735334820 | 1030.8 | -16.4 | -1.57 | 1057 | 1057 | 1022 | 638 |
| 1734989220 | 1047.2 | 2.2 | 0.21 | 1051.8 | 1057.4 | 1038 | 789 |
| 1734730020 | 1045 | 9 | 0.87 | 1030.2 | 1057 | 1010.2 | 3084 |
| 1734643620 | 1036 | 8 | 0.78 | 1023.2 | 1042.2 | 1015 | 454 |
| 1734557220 | 1028 | -35.4 | -3.33 | 1057.8 | 1069.8 | 1022.2 | 1094 |
| 1734470820 | 1063.4 | -11.2 | -1.04 | 1076 | 1077.4 | 1059 | 389 |
| 1734384420 | 1074.5999 | 5.8 | 0.54 | 1060.8 | 1081 | 1060.2 | 751 |
| 1734125220 | 1068.8 | -29 | -2.64 | 1103.5999 | 1103.5999 | 1062.2 | 1794 |
| 1734038820 | 1097.8 | 5.2 | 0.48 | 1092 | 1097.8 | 1079 | 407 |
| 1733952420 | 1092.5999 | 22.8 | 2.13 | 1075.5999 | 1103.4 | 1071.5999 | 1003 |
| 1733866020 | 1069.8 | 5.2 | 0.49 | 1061.4 | 1093 | 1054.5999 | 963 |
| 1733779620 | 1064.5999 | -1.6 | -0.15 | 1068.4 | 1071.2 | 1045.4 | 1276 |
| 1733520420 | 1066.2 | 7.6 | 0.72 | 1067.2 | 1077.4 | 1059.4 | 770 |
| 1733434020 | 1058.5999 | -10 | -0.94 | 1061 | 1072.5999 | 1051 | 912 |
| 1733347620 | 1068.5999 | 62 | 6.16 | 1000.2 | 1072.2 | 1000.2 | 991 |
| 1733261220 | 1006.6 | 6.4 | 0.64 | 998.2 | 1006.6 | 986.1 | 441 |
| 1733174820 | 1000.2 | 5.3 | 0.53 | 1005 | 1007.4 | 995 | 1262 |
| 1732915620 | 994.9 | 8 | 0.81 | 981.2 | 997.8 | 980.9 | 649 |
| 1732829220 | 986.9 | 4.2 | 0.43 | 992.1 | 993.2 | 986.7 | 484 |
| 1732742820 | 982.7 | -36.7 | -3.60 | 1019.2 | 1019.2 | 982.7 | 493 |
| 1732656420 | 1019.4 | 15.2 | 1.51 | 1008.4 | 1024.8 | 999.1 | 601 |
| 1732570020 | 1004.2 | -14.8 | -1.45 | 1019.4 | 1020.4 | 1001.6 | 611 |
| 1732310820 | 1019 | 18.6 | 1.86 | 1006.6 | 1020.4 | 997.8 | 649 |
| 1732224420 | 1000.4 | 40.2 | 4.19 | 964.1 | 1004 | 961.1 | 1164 |
| 1732138020 | 960.2 | -8.2 | -0.85 | 966.6 | 978 | 958.2 | 299 |
| 1732051620 | 968.4 | 12.9 | 1.35 | 952.9 | 968.4 | 938.6 | 511 |
| 1731965220 | 955.5 | -6.7 | -0.70 | 965.1 | 970.3 | 948 | 522 |
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
