Hot Features
プレミアム
Netflix Inc (NFC)
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
登録してリアルタイムのチャート、分析ツール、価格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 | -1.9 | -0.226703257368 | 838.1 | 870.7 | 813.6 | 4165 | 842.05175262 | DE |
| 4 | 144.6 | 20.9080393291 | 691.6 | 870.7 | 686.4 | 3696 | 785.15620874 | DE |
| 12 | 221.90001 | 36.1224179737 | 614.29999 | 870.7 | 596.79999 | 2707 | 717.44882364 | DE |
| 26 | 244.6 | 41.3455037187 | 591.6 | 870.7 | 500.1 | 2450 | 660.03739071 | DE |
| 52 | 398.25 | 90.9350382464 | 437.95 | 870.7 | 413.3 | 2995 | 575.28501715 | DE |
| 156 | 241.1 | 40.5141992942 | 595.1 | 870.7 | 155.88 | 5905 | 328.6075041 | DE |
| 260 | 549.2 | 191.358885017 | 287 | 870.7 | 155.88 | 5253 | 353.85179817 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 831.3 | -3 | -0.36 | 834.1 | 835.3 | 813.6 | 3671 |
| 1732656420 | 834.3 | 9.6 | 1.16 | 826.4 | 844.1 | 822.4 | 2288 |
| 1732570020 | 824.7 | -36.7 | -4.26 | 861.4 | 863.5 | 823.3 | 5287 |
| 1732310820 | 861.4 | 5.6 | 0.65 | 853.8 | 870.7 | 853.8 | 4955 |
| 1732224420 | 855.8 | 16.2 | 1.93 | 838.1 | 867.2 | 834.2 | 4287 |
| 1732138020 | 839.6 | 15.7 | 1.91 | 823.1 | 842.6 | 823.1 | 3395 |
| 1732051620 | 823.9 | 23.1 | 2.88 | 801 | 825.1 | 790.1 | 2913 |
| 1731965220 | 800.8 | 17.1 | 2.18 | 786.2 | 800.8 | 763.9 | 4629 |
| 1731705960 | 783.7 | -11.2 | -1.41 | 789.8 | 789.8 | 773.1 | 3965 |
| 1731619560 | 794.9 | 9.1 | 1.16 | 784.5 | 795.8 | 784.5 | 7899 |
| 1731533160 | 785.8 | 13.1 | 1.70 | 772.9 | 793.3 | 770.1 | 3163 |
| 1731446820 | 772.7 | 16 | 2.11 | 755.5 | 772.7 | 755.1 | 2371 |
| 1731360420 | 756.7 | 16.7 | 2.26 | 742.1 | 757.7 | 742.1 | 2673 |
| 1731101220 | 740 | 2 | 0.27 | 741.3 | 743.2 | 734 | 3020 |
| 1731014760 | 738 | 10.7 | 1.47 | 726.6 | 739.9 | 722.6 | 3408 |
| 1730928360 | 727.3 | 29.3 | 4.20 | 710 | 728 | 707.4 | 5245 |
| 1730841960 | 698 | 0.2 | 0.03 | 693.9 | 703.2 | 686.4 | 4672 |
| 1730755560 | 697.8 | 1.2 | 0.17 | 694.7 | 699.7 | 688.6 | 1972 |
| 1730496360 | 696.6 | 3.8 | 0.55 | 697.1 | 703 | 687.9 | 1625 |
| 1730409960 | 692.8 | -2.9 | -0.42 | 691.6 | 700.9 | 690.1 | 2152 |
| 1730323560 | 695.7 | -4.8 | -0.69 | 703.9 | 705 | 692.9 | 1601 |
| 1730237160 | 700.5 | 6.3 | 0.91 | 695.8 | 706.9 | 692.5 | 1521 |
| 1730150760 | 694.2 | -7.5 | -1.07 | 702.9 | 703.1 | 691.4 | 1741 |
| 1729888020 | 701.7 | 5.3 | 0.76 | 694.8 | 709.3 | 694.8 | 1426 |
| 1729801560 | 696.4 | 1.2 | 0.17 | 696.9 | 699.7 | 690.5 | 2634 |
| 1729715160 | 695.2 | -12.7 | -1.79 | 705 | 709.5 | 690 | 2432 |
| 1729628760 | 707.9 | -6.4 | -0.90 | 711.9 | 711.9 | 704.2 | 1753 |
| 1729542360 | 714.3 | 10.7 | 1.52 | 702.2 | 714.3 | 698.3 | 4620 |
| 1729283160 | 703.6 | 68.6 | 10.80 | 665.9 | 704.9 | 663.1 | 13383 |
| 1729196760 | 635 | -12.6 | -1.95 | 647.9 | 652.9 | 633.4 | 4178 |
| 1729110360 | 647.6 | 1.5 | 0.23 | 651.2 | 651.5 | 641 | 1863 |
| 1729023960 | 646.1 | -7.3 | -1.12 | 655.9 | 656.6 | 643.1 | 1547 |
| 1728937620 | 653.4 | -8.9 | -1.34 | 662.6 | 665.6 | 652.1 | 2552 |
| 1728678360 | 662.29999 | -5.8 | -0.87 | 669.29999 | 672.5 | 658.7 | 1612 |
| 1728591960 | 668.1 | 4 | 0.60 | 663 | 673.29999 | 660.29999 | 975 |
| 1728505560 | 664.1 | 7.2 | 1.10 | 654 | 664.9 | 654 | 1553 |
| 1728419160 | 656.9 | 17 | 2.66 | 638.1 | 660.7 | 638.1 | 2367 |
| 1728332760 | 639.9 | -17.1 | -2.60 | 648 | 652.9 | 634 | 6632 |
| 1728073560 | 657 | 19.6 | 3.07 | 640.79999 | 657 | 639.79999 | 2329 |
| 1727987220 | 637.4 | -6.9 | -1.07 | 644.29999 | 644.29999 | 634.5 | 276 |
| 1727900820 | 644.29999 | 5.6 | 0.88 | 638.1 | 647.7 | 634.6 | 635 |
| 1727814420 | 638.7 | 0.5 | 0.08 | 638.1 | 647 | 631.2 | 2399 |
| 1727728020 | 638.2 | 2.8 | 0.44 | 630.4 | 638.2 | 629.1 | 1262 |
| 1727468760 | 635.4 | -1.7 | -0.27 | 638.4 | 638.4 | 628.79999 | 1047 |
| 1727382360 | 637.1 | -11.3 | -1.74 | 651.9 | 655.5 | 628.2 | 2795 |
| 1727295960 | 648.4 | 3.1 | 0.48 | 642.1 | 651.4 | 639.2 | 1703 |
| 1727209560 | 645.29999 | 9.8 | 1.54 | 637 | 647.79999 | 632.1 | 2541 |
| 1727123160 | 635.5 | 8.6 | 1.37 | 629.29999 | 639.29999 | 628 | 950 |
| 1726864020 | 626.9 | -4.6 | -0.73 | 628.4 | 633.9 | 625.79999 | 1069 |
| 1726777560 | 631.5 | 9.2 | 1.48 | 626.1 | 642 | 625.9 | 2096 |
| 1726691220 | 622.29999 | -13.6 | -2.14 | 634.7 | 636.9 | 619.2 | 990 |
| 1726604760 | 635.9 | 9.6 | 1.53 | 624.7 | 635.9 | 624.7 | 1510 |
| 1726518420 | 626.29999 | -1.9 | -0.30 | 629.29999 | 631.2 | 620.1 | 1751 |
| 1726259160 | 628.2 | 7.9 | 1.27 | 620.1 | 630 | 613.2 | 2432 |
| 1726172760 | 620.29999 | 1.9 | 0.31 | 618.4 | 629.29999 | 617.1 | 2184 |
| 1726086360 | 618.4 | 5.7 | 0.93 | 605.29999 | 618.4 | 600.2 | 778 |
| 1725999960 | 612.7 | 2.8 | 0.46 | 609.29999 | 615.2 | 604.5 | 1092 |
| 1725913620 | 609.9 | 10.8 | 1.80 | 600 | 618.7 | 600 | 2241 |
| 1725654360 | 599.1 | -15.4 | -2.51 | 611.5 | 615.5 | 596.79999 | 1308 |
| 1725567960 | 614.5 | 0.4 | 0.07 | 614.29999 | 618.79999 | 604.9 | 699 |
| 1725481560 | 614.1 | 6.5 | 1.07 | 606.2 | 617.5 | 604.5 | 1798 |
| 1725395160 | 607.6 | -27.2 | -4.28 | 632.6 | 635.79999 | 607.2 | 2220 |
| 1725308760 | 634.79999 | -0.5 | -0.08 | 631.9 | 634.9 | 629.4 | 1704 |
| 1725049560 | 635.29999 | 9.8 | 1.57 | 626.1 | 635.29999 | 624.2 | 1197 |
| 1724963160 | 625.5 | 9 | 1.46 | 611 | 630.4 | 610.6 | 1839 |
| 1724876760 | 616.5 | -6.8 | -1.09 | 621.7 | 628.5 | 608.6 | 1514 |
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
