Hot Features
プレミアム
UiPath Inc (9UV)
TG
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.1479999 | 1.541665625 | 9.6 | 11.4 | 9.012 | 57196 | 10.60678377 | DE |
| 4 | 0.4439999 | 4.77213993981 | 9.304 | 11.4 | 7.858 | 33223 | 9.74594012 | DE |
| 12 | 0.0379999 | 0.391348094748 | 9.71 | 11.4 | 7.858 | 25873 | 9.5091547 | DE |
| 26 | -5.9520001 | -37.9108286624 | 15.7 | 16.95 | 7.858 | 29317 | 11.08369896 | DE |
| 52 | -1.5660001 | -13.8412595015 | 11.314 | 16.95 | 7.858 | 27169 | 11.82571309 | DE |
| 156 | -4.6020001 | -32.069687108 | 14.35 | 25.9 | 7.6 | 20819 | 13.86835827 | DE |
| 260 | -4.6020001 | -32.069687108 | 14.35 | 25.9 | 7.6 | 20819 | 13.86835827 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 9.8 | -0.27 | -2.73 | 9.97 | 10.195 | 9.57 | 29154 |
| 1780604700 | 10.074999 | 0.01 | 0.15 | 9.906 | 10.369999 | 9.752 | 34316 |
| 1780518300 | 10.06 | -0.36 | -3.45 | 10.39 | 10.49 | 9.958 | 28290 |
| 1780431900 | 10.42 | -0.95 | -8.36 | 11.4 | 11.4 | 10.15 | 58833 |
| 1780345500 | 11.37 | 1.3 | 12.91 | 10.199999 | 11.37 | 10.005 | 102331 |
| 1780086300 | 10.07 | 0.08 | 0.84 | 9.6 | 10.289999 | 9.012 | 62212 |
| 1779999900 | 9.986 | 0.45 | 4.74 | 9.77 | 10.375 | 9.696 | 49790 |
| 1779913500 | 9.534 | -0.1 | -1.00 | 9.65 | 9.85 | 9.396 | 32910 |
| 1779827100 | 9.63 | 0.23 | 2.43 | 9.4019999 | 9.7959999 | 9.3 | 15814 |
| 1779740700 | 9.4019999 | 0.01 | 0.13 | 9.4979999 | 9.536 | 9.4019999 | 11150 |
| 1779481500 | 9.39 | 0.37 | 4.10 | 9.074 | 9.558 | 9.074 | 20090 |
| 1779395100 | 9.02 | -0.07 | -0.73 | 9.13 | 9.356 | 8.852 | 21612 |
| 1779308700 | 9.086 | 0.02 | 0.24 | 9.0619999 | 9.228 | 8.75 | 19963 |
| 1779222300 | 9.064 | -0.06 | -0.64 | 9.198 | 9.662 | 9.01 | 23342 |
| 1779135900 | 9.122 | 0.24 | 2.73 | 8.848 | 9.3 | 8.69 | 26706 |
| 1778876700 | 8.88 | 0.51 | 6.07 | 8.3699999 | 8.988 | 8.128 | 32643 |
| 1778790300 | 8.372 | 0.24 | 2.98 | 8.142 | 8.4 | 7.858 | 17976 |
| 1778703900 | 8.13 | -0.42 | -4.89 | 8.506 | 8.72 | 7.976 | 43028 |
| 1778617500 | 8.548 | -0.46 | -5.13 | 8.954 | 9.18 | 8.532 | 22091 |
| 1778531100 | 9.01 | -0.13 | -1.47 | 9.1999999 | 9.2579999 | 9.004 | 22671 |
| 1778271900 | 9.144 | -0.11 | -1.15 | 9.304 | 9.44 | 8.7899999 | 18700 |
| 1778185500 | 9.25 | 0.34 | 3.79 | 8.882 | 9.422 | 8.824 | 27068 |
| 1778099100 | 8.912 | -0.29 | -3.11 | 9.05 | 9.23 | 8.7319999 | 46489 |
| 1778012700 | 9.198 | -0.06 | -0.63 | 9.35 | 9.49 | 8.946 | 19046 |
| 1777926300 | 9.256 | 0.52 | 5.98 | 9.11 | 9.452 | 9.0079999 | 19038 |
| 1777580700 | 8.734 | -0.15 | -1.69 | 8.882 | 8.942 | 8.59 | 6192 |
| 1777494300 | 8.884 | -0.12 | -1.29 | 9.1199999 | 9.1199999 | 8.802 | 10780 |
| 1777407900 | 9 | 0.1 | 1.12 | 8.864 | 9.33 | 8.8379999 | 8719 |
| 1777321500 | 8.9 | 0.11 | 1.23 | 8.792 | 9 | 8.7159999 | 14078 |
| 1777062300 | 8.792 | 0.03 | 0.37 | 8.602 | 8.792 | 8.456 | 18617 |
| 1776975900 | 8.76 | -0.42 | -4.58 | 9.102 | 9.208 | 8.472 | 21379 |
| 1776889500 | 9.18 | 0 | 0.04 | 9.202 | 9.46 | 9.1 | 14490 |
| 1776803100 | 9.176 | 0.25 | 2.75 | 8.942 | 9.534 | 8.9019999 | 25356 |
| 1776716700 | 8.93 | 0.17 | 1.89 | 8.788 | 9.044 | 8.678 | 12828 |
| 1776457500 | 8.7639999 | -0.26 | -2.88 | 9.118 | 9.25 | 8.686 | 24729 |
| 1776371100 | 9.0239999 | 0.11 | 1.23 | 8.984 | 9.332 | 8.984 | 16437 |
| 1776284700 | 8.914 | 0.46 | 5.44 | 8.586 | 8.9979999 | 8.47 | 11827 |
| 1776198300 | 8.454 | -0.08 | -0.89 | 8.656 | 8.75 | 8.4019999 | 16984 |
| 1776111900 | 8.5299999 | 0.56 | 7.03 | 7.99 | 8.592 | 7.902 | 37880 |
| 1775852700 | 7.97 | -0.52 | -6.15 | 8.472 | 8.6199999 | 7.936 | 24970 |
| 1775766300 | 8.492 | -0.41 | -4.58 | 8.882 | 9.022 | 8.302 | 36499 |
| 1775679900 | 8.9 | -0.65 | -6.85 | 9.938 | 9.942 | 8.85 | 25659 |
| 1775593500 | 9.554 | -0.12 | -1.20 | 9.66 | 9.8 | 9.448 | 18696 |
| 1775161500 | 9.67 | 0.18 | 1.93 | 9.4629999 | 9.6999999 | 9.344 | 84622 |
| 1775075100 | 9.487 | -0.15 | -1.52 | 9.754 | 9.799 | 9.4 | 18563 |
| 1774988700 | 9.6329999 | 0.24 | 2.59 | 9.597 | 9.673 | 9.455 | 14648 |
| 1774902300 | 9.39 | 0.14 | 1.52 | 9.175 | 9.6999999 | 9.175 | 19492 |
| 1774646700 | 9.249 | -0.35 | -3.61 | 9.71 | 9.71 | 9.1999999 | 13000 |
| 1774560300 | 9.595 | 0.22 | 2.37 | 9.522 | 9.692 | 9.236 | 9317 |
| 1774473900 | 9.3729999 | -0.11 | -1.11 | 9.551 | 9.81 | 9.251 | 20643 |
| 1774387500 | 9.478 | -0.94 | -9.06 | 10.433999 | 10.472 | 9.451 | 14151 |
| 1774301100 | 10.422 | 0.05 | 0.44 | 10 | 10.683999 | 9.8 | 23197 |
| 1774041900 | 10.376 | -0.26 | -2.48 | 10.558 | 10.776 | 10.214 | 6679 |
| 1773955500 | 10.64 | -0.12 | -1.12 | 10.962 | 11.066 | 10.44 | 22161 |
| 1773869100 | 10.76 | 0.53 | 5.18 | 10.442 | 10.976 | 10.252 | 25101 |
| 1773782700 | 10.23 | 0.11 | 1.13 | 10.08 | 10.448 | 10 | 16099 |
| 1773696300 | 10.116 | -0.01 | -0.06 | 10.116 | 10.3 | 9.997 | 14229 |
| 1773437100 | 10.122 | 0.4 | 4.10 | 9.71 | 10.602 | 9.646 | 50639 |
| 1773350700 | 9.723 | -0.58 | -5.66 | 10.038 | 10.4 | 9.38 | 87668 |
| 1773264300 | 10.305999 | 0.2 | 1.96 | 10.068 | 11.084 | 10.068 | 45169 |
| 1773177900 | 10.108 | -0.14 | -1.33 | 10.36 | 10.592 | 9.792 | 24563 |
| 1773091500 | 10.244 | -0.01 | -0.12 | 10.183999 | 10.36 | 9.872 | 53621 |
| 1772832300 | 10.256 | 0.34 | 3.42 | 10.114 | 10.256 | 9.75 | 27542 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
