Hot Features
プレミアム
Alphabet Inc (ABEC)
TG
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.25999 | -2.51356517073 | 169.47999 | 173.2 | 163.74 | 17430 | 169.95035982 | DE |
| 4 | 13.24001 | 8.71167974152 | 151.97999 | 173.2 | 150.76 | 18420 | 162.54805376 | DE |
| 12 | 15.86 | 10.6186395287 | 149.36 | 173.2 | 134.32 | 13535 | 153.80458021 | DE |
| 26 | 6.42 | 4.04282115869 | 158.8 | 178.44 | 134.32 | 13961 | 157.42715556 | DE |
| 52 | 39.92 | 31.8595371109 | 125.3 | 178.44 | 119.42 | 16212 | 145.16361652 | DE |
| 156 | -2450.28 | -93.6830433951 | 2615.5 | 2705.5 | 80.57 | 12577 | 188.03367083 | DE |
| 260 | -1029.58 | -86.171744225 | 1194.8 | 2705.5 | 80.57 | 8021 | 255.4338934 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731705960 | 165.41999 | -3.38 | -2.00 | 167.74 | 167.74 | 163.74 | 14229 |
| 1731619560 | 168.8 | -1.92 | -1.12 | 170.46 | 171.98 | 166.62 | 18595 |
| 1731533160 | 170.72 | -2.3 | -1.33 | 171.82 | 172.76 | 170.72 | 13664 |
| 1731446820 | 173.02 | 2.38 | 1.39 | 170.52 | 173.2 | 170.38 | 12282 |
| 1731360420 | 170.63999 | 2.9 | 1.73 | 167.19999 | 170.9 | 167.19999 | 23225 |
| 1731101220 | 167.74 | -1.02 | -0.60 | 169.47999 | 170.38 | 167.22 | 19383 |
| 1731014760 | 168.76 | 2.78 | 1.67 | 166.54 | 169.04 | 165.44 | 31459 |
| 1730928360 | 165.97998 | 9.14 | 5.83 | 162 | 166.26 | 161.47998 | 32375 |
| 1730841960 | 156.84 | -0.18 | -0.11 | 156.63999 | 157.69999 | 156.38 | 20782 |
| 1730755560 | 157.02 | -2.28 | -1.43 | 159.26 | 159.26 | 155.41999 | 16983 |
| 1730496360 | 159.3 | 0.68 | 0.43 | 159.32 | 160.13999 | 157.1 | 13103 |
| 1730409960 | 158.62 | -3.72 | -2.29 | 160.54 | 163.72 | 158.32 | 22083 |
| 1730323560 | 162.34 | -2.92 | -1.77 | 167.02 | 169.78 | 160.76 | 38939 |
| 1730237160 | 165.26 | 9 | 5.76 | 156.97998 | 166.28 | 156.16 | 28332 |
| 1730150760 | 156.26 | 1.48 | 0.96 | 155.97998 | 157.94 | 153.69999 | 18257 |
| 1729888020 | 154.78 | 2.46 | 1.62 | 152.34 | 154.78 | 151.72 | 5012 |
| 1729801560 | 152.32 | -0.16 | -0.10 | 153.94 | 153.94 | 150.76 | 13284 |
| 1729715160 | 152.47998 | -2.12 | -1.37 | 154.36 | 155.4 | 151.88 | 18102 |
| 1729628760 | 154.6 | 1.32 | 0.86 | 152.97998 | 154.97998 | 152.26 | 7424 |
| 1729542360 | 153.28 | 0.98 | 0.64 | 151.97998 | 153.34 | 151.46 | 7435 |
| 1729283160 | 152.3 | 0.06 | 0.04 | 151.97998 | 153.06 | 151.91999 | 7688 |
| 1729196760 | 152.24 | -1.16 | -0.76 | 153.04 | 155.18 | 152 | 11929 |
| 1729110360 | 153.4 | 0.4 | 0.26 | 153.52 | 154.24 | 151.74 | 6924 |
| 1729023960 | 153 | -0.14 | -0.09 | 153.26 | 155 | 152.6 | 7927 |
| 1728937620 | 153.13999 | 2.8 | 1.86 | 150.8 | 153.41999 | 150.02 | 27057 |
| 1728678360 | 150.34 | 1.06 | 0.71 | 149.02 | 151 | 148.54 | 5605 |
| 1728591960 | 149.28 | 0.36 | 0.24 | 148.8 | 150.32 | 147.9 | 11441 |
| 1728505560 | 148.91999 | -2 | -1.33 | 149.04 | 151.16 | 147.18 | 26689 |
| 1728419160 | 150.91999 | 0.72 | 0.48 | 149.88 | 151.36 | 149.16 | 7016 |
| 1728332760 | 150.19999 | -3.3 | -2.15 | 153.97998 | 154.19999 | 149.88 | 11284 |
| 1728073560 | 153.5 | 1.74 | 1.15 | 152.13999 | 154.6 | 151.47998 | 6247 |
| 1727987220 | 151.76 | -0.3 | -0.20 | 151.88 | 152.32 | 149.91999 | 5168 |
| 1727900820 | 152.06 | -0.52 | -0.34 | 151.16 | 152.22 | 150.52 | 5665 |
| 1727814420 | 152.58 | 2.58 | 1.72 | 150.5 | 153.54 | 149.69999 | 15083 |
| 1727728020 | 150 | 1.64 | 1.11 | 147.9 | 150.19999 | 146.97998 | 11292 |
| 1727468760 | 148.36 | 1.62 | 1.10 | 146.88 | 149.32 | 146.46 | 9779 |
| 1727382360 | 146.74 | 0.18 | 0.12 | 147.5 | 148.4 | 146.28 | 10821 |
| 1727295960 | 146.56 | 0.08 | 0.05 | 145.97998 | 146.97998 | 145.5 | 8327 |
| 1727209560 | 146.47998 | -0.52 | -0.35 | 147.16 | 147.4 | 145.56 | 5720 |
| 1727123160 | 147 | -0.6 | -0.41 | 148.28 | 149.58 | 147 | 7853 |
| 1726864020 | 147.6 | 1.4 | 0.96 | 146.32 | 147.88 | 145.46 | 5285 |
| 1726777560 | 146.19999 | 1.36 | 0.94 | 147.04 | 148.22 | 145 | 12686 |
| 1726691220 | 144.84 | 0.72 | 0.50 | 144.52 | 145.62 | 143.5 | 9575 |
| 1726604760 | 144.12 | 1.26 | 0.88 | 143.47998 | 145.1 | 143 | 8768 |
| 1726518420 | 142.86 | -0.04 | -0.03 | 142.6 | 143.1 | 141.62 | 11875 |
| 1726259160 | 142.9 | 2.5 | 1.78 | 141.68 | 143.52 | 140.8 | 15123 |
| 1726172760 | 140.4 | 2.28 | 1.65 | 139 | 140.62 | 138.63999 | 14452 |
| 1726086360 | 138.12 | 2.12 | 1.56 | 135.28 | 138.12 | 134.76 | 12842 |
| 1725999960 | 136 | 0.56 | 0.41 | 134.94 | 137.9 | 134.76 | 11495 |
| 1725913620 | 135.44 | -1.76 | -1.28 | 137.52 | 139.94 | 134.32 | 14200 |
| 1725654360 | 137.19999 | -4.98 | -3.50 | 142.08 | 143.94 | 137.02 | 22394 |
| 1725567960 | 142.18 | -0.32 | -0.22 | 142.72 | 144.91999 | 141.16 | 16104 |
| 1725481560 | 142.5 | -0.78 | -0.54 | 143.41999 | 144.76 | 142.19999 | 8916 |
| 1725395160 | 143.28 | -5.9 | -3.95 | 148.6 | 149.69999 | 143.02 | 8347 |
| 1725308760 | 149.18 | 0.36 | 0.24 | 149.41999 | 149.56 | 148.36 | 10137 |
| 1725049560 | 148.82 | 1.22 | 0.83 | 148.22 | 148.86 | 147.78 | 15599 |
| 1724963160 | 147.6 | -0.66 | -0.45 | 147 | 151.3 | 146.4 | 10500 |
| 1724876760 | 148.26 | -0.54 | -0.36 | 148.66 | 150.62 | 146.66 | 7736 |
| 1724790420 | 148.8 | -1.38 | -0.92 | 150.19999 | 150.96 | 148.8 | 5060 |
| 1724704020 | 150.18 | 0.86 | 0.58 | 149.02 | 151.5 | 149 | 12300 |
| 1724444820 | 149.32 | 0.74 | 0.50 | 149.36 | 150.41999 | 148.46 | 8473 |
| 1724358420 | 148.58 | -1.48 | -0.99 | 150.22 | 152 | 148.58 | 13536 |
| 1724271960 | 150.06 | -1.88 | -1.24 | 151.66 | 152.62 | 149.74 | 8343 |
| 1724185560 | 151.94 | 0.04 | 0.03 | 152.5 | 153.5 | 151.94 | 10638 |
| 1724099220 | 151.9 | 2.46 | 1.65 | 149.28 | 151.96 | 148.6 | 8562 |
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
