Hot Features
プレミアム
Intuit Inc (ITU)
TG
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32.3 | -5.03507404521 | 641.5 | 649.1 | 601.1 | 609 | 617.84433498 | DE |
| 4 | 42.1 | 7.42373479104 | 567.1 | 674.9 | 560 | 519 | 619.98524513 | DE |
| 12 | 39.1 | 6.85844588669 | 570.1 | 674.9 | 543.1 | 412 | 589.04177084 | DE |
| 26 | 51.3 | 9.19519627173 | 557.9 | 674.9 | 500 | 485 | 574.59436345 | DE |
| 52 | 93.5 | 18.1306961412 | 515.7 | 674.9 | 500 | 476 | 576.16454707 | DE |
| 156 | 15.1 | 2.54165965326 | 594.1 | 674.9 | 326.45 | 304 | 519.6687184 | DE |
| 260 | 374.4 | 159.454855196 | 234.8 | 674.9 | 180.34 | 215 | 506.9497194 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 606.2 | -9.5 | -1.54 | 615.79999 | 620.7 | 606.2 | 410 |
| 1732310820 | 615.7 | -32.8 | -5.06 | 615.29999 | 639.4 | 611.1 | 894 |
| 1732224420 | 648.5 | 33.1 | 5.38 | 617.4 | 649.1 | 613.7 | 498 |
| 1732138020 | 615.4 | 7 | 1.15 | 608 | 620 | 607 | 452 |
| 1732051620 | 608.4 | -30.4 | -4.76 | 641.5 | 641.9 | 601.1 | 791 |
| 1731965220 | 638.79999 | -9.2 | -1.42 | 654.6 | 656.6 | 638.79999 | 547 |
| 1731705960 | 648 | -19 | -2.85 | 658.9 | 660.6 | 645.7 | 473 |
| 1731619560 | 667 | -2.3 | -0.34 | 670.5 | 673.29999 | 656.79999 | 606 |
| 1731533160 | 669.29999 | 10.3 | 1.56 | 658 | 674.9 | 652 | 592 |
| 1731446820 | 659 | 3.1 | 0.47 | 657.1 | 664 | 652 | 667 |
| 1731360420 | 655.9 | 15.8 | 2.47 | 638.5 | 655.9 | 638.5 | 461 |
| 1731101220 | 640.1 | 15.2 | 2.43 | 624.29999 | 640.5 | 620 | 540 |
| 1731014760 | 624.9 | 21.8 | 3.61 | 603.79999 | 624.9 | 602.29999 | 400 |
| 1730928360 | 603.1 | 38.7 | 6.86 | 583.5 | 620.4 | 581.5 | 807 |
| 1730841960 | 564.4 | -6.3 | -1.10 | 568.2 | 571.1 | 561.9 | 484 |
| 1730755560 | 570.7 | -1.1 | -0.19 | 572.2 | 573.2 | 566 | 188 |
| 1730496360 | 571.79999 | 9.8 | 1.74 | 562.7 | 575.2 | 560 | 316 |
| 1730409960 | 562 | -8.1 | -1.42 | 565.7 | 569.6 | 561.29999 | 578 |
| 1730323560 | 570.1 | -6.6 | -1.14 | 575.9 | 580.29999 | 570.1 | 325 |
| 1730237160 | 576.7 | 12.1 | 2.14 | 567.1 | 577.4 | 563.9 | 355 |
| 1730150760 | 564.6 | -0.1 | -0.02 | 566.5 | 568.9 | 562.5 | 1014 |
| 1729888020 | 564.7 | 7.6 | 1.36 | 560.7 | 568 | 558.6 | 436 |
| 1729801560 | 557.1 | 0.2 | 0.04 | 559.7 | 564.2 | 557.1 | 560 |
| 1729715160 | 556.9 | -8.6 | -1.52 | 566 | 566 | 556.5 | 223 |
| 1729628760 | 565.5 | -0.1 | -0.02 | 567.1 | 567.1 | 560.7 | 196 |
| 1729542360 | 565.6 | 0.7 | 0.12 | 564.9 | 567.2 | 559.4 | 245 |
| 1729283160 | 564.9 | 2.2 | 0.39 | 563.79999 | 566.2 | 559.29999 | 545 |
| 1729196760 | 562.7 | 0.8 | 0.14 | 562.5 | 569.29999 | 560.9 | 522 |
| 1729110360 | 561.9 | -6.4 | -1.13 | 567.2 | 570.7 | 560 | 433 |
| 1729023960 | 568.29999 | 2 | 0.35 | 565 | 570.29999 | 563.29999 | 231 |
| 1728937620 | 566.29999 | 1.3 | 0.23 | 563.6 | 569.9 | 563.5 | 569 |
| 1728678360 | 565 | -2.1 | -0.37 | 562.9 | 567.9 | 562.29999 | 159 |
| 1728591960 | 567.1 | 2 | 0.35 | 568.1 | 569.29999 | 562.2 | 736 |
| 1728505560 | 565.1 | 7.5 | 1.35 | 558.29999 | 565.1 | 556.4 | 123 |
| 1728419160 | 557.6 | 9.4 | 1.71 | 546.79999 | 560.29999 | 545.1 | 404 |
| 1728332760 | 548.2 | -7.4 | -1.33 | 554.7 | 557 | 548.2 | 320 |
| 1728073560 | 555.6 | 11.9 | 2.19 | 547.4 | 559.4 | 546.7 | 241 |
| 1727987220 | 543.7 | -6.1 | -1.11 | 547.6 | 549.1 | 543.7 | 134 |
| 1727900820 | 549.79999 | 0.1 | 0.02 | 544 | 552.7 | 543.1 | 143 |
| 1727814420 | 549.7 | -5.6 | -1.01 | 557.4 | 561.79999 | 546 | 263 |
| 1727728020 | 555.29999 | 1.6 | 0.29 | 554.4 | 559.2 | 551.2 | 433 |
| 1727468760 | 553.7 | -18.1 | -3.17 | 568 | 572.7 | 553.7 | 224 |
| 1727382360 | 571.79999 | 1.8 | 0.32 | 574.79999 | 578.6 | 568.29999 | 296 |
| 1727295960 | 570 | -0.5 | -0.09 | 566.5 | 572.9 | 565.9 | 139 |
| 1727209560 | 570.5 | -7.4 | -1.28 | 577 | 580 | 570.5 | 474 |
| 1727123160 | 577.9 | -0.1 | -0.02 | 578.6 | 584.29999 | 576.5 | 174 |
| 1726864020 | 578 | -8.8 | -1.50 | 586.2 | 586.29999 | 572 | 243 |
| 1726777560 | 586.79999 | 13.9 | 2.43 | 576.2 | 590.5 | 575.79999 | 242 |
| 1726691220 | 572.9 | -9 | -1.55 | 578.4 | 581.79999 | 571.29999 | 120 |
| 1726604760 | 581.9 | 1.1 | 0.19 | 582.7 | 585 | 579.6 | 302 |
| 1726518420 | 580.79999 | -12.8 | -2.16 | 591.29999 | 592.6 | 579.29999 | 256 |
| 1726259160 | 593.6 | 11.6 | 1.99 | 584.29999 | 595 | 579.9 | 341 |
| 1726172760 | 582 | 0.5 | 0.09 | 585 | 586.5 | 576 | 815 |
| 1726086360 | 581.5 | 13.3 | 2.34 | 569.79999 | 581.5 | 558.2 | 577 |
| 1725999960 | 568.2 | 6.6 | 1.18 | 566.79999 | 572.1 | 563.5 | 844 |
| 1725913620 | 561.6 | 6.6 | 1.19 | 559.7 | 568.1 | 557.79999 | 283 |
| 1725654360 | 555 | -0.7 | -0.13 | 555 | 564.5 | 552.6 | 306 |
| 1725567960 | 555.7 | -9 | -1.59 | 560.29999 | 562.29999 | 553 | 247 |
| 1725481560 | 564.7 | -4.1 | -0.72 | 562.7 | 564.7 | 559.5 | 303 |
| 1725395160 | 568.79999 | -5.5 | -0.96 | 570.1 | 577 | 566.7 | 246 |
| 1725308760 | 574.29999 | 5.3 | 0.93 | 572.5 | 574.7 | 565.79999 | 253 |
| 1725049560 | 569 | 7.3 | 1.30 | 565.9 | 569 | 560 | 258 |
| 1724963160 | 561.7 | 5.8 | 1.04 | 555.5 | 569.1 | 553.2 | 413 |
| 1724876760 | 555.9 | -3.7 | -0.66 | 562.79999 | 564.6 | 555.29999 | 370 |
| 1724790420 | 559.6 | 5.7 | 1.03 | 551.6 | 559.6 | 547.1 | 698 |
| 1724704020 | 553.9 | -1.6 | -0.29 | 561 | 562 | 550.9 | 1431 |
| 1724444820 | 555.5 | -42.9 | -7.17 | 595.7 | 600 | 546 | 1222 |
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
