Hot Features
プレミアム
Thermo Fisher Scientific Inc (TN8)
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 | 9.1 | 1.8946491776 | 480.3 | 497.45 | 480.3 | 1336 | 490.11203205 | DE |
| 4 | -18.2 | -3.58550039401 | 507.6 | 538 | 467.5 | 1099 | 496.55893856 | DE |
| 12 | -54.89999 | -10.0863477877 | 544.29999 | 569.6 | 467.5 | 734 | 520.69083372 | DE |
| 26 | -47 | -8.76211782252 | 536.4 | 575.9 | 467.5 | 696 | 524.01194723 | DE |
| 52 | 40 | 8.90075656431 | 449.4 | 575.9 | 437 | 734 | 515.92039107 | DE |
| 156 | -89 | -15.387275242 | 578.4 | 605.9 | 394.4 | 509 | 504.30080668 | DE |
| 260 | 103.4 | 26.7875647668 | 386 | 605.9 | 361 | 484 | 487.36985107 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 489.55 | 0.25 | 0.05 | 492.85 | 492.9 | 482 | 2320 |
| 1732570020 | 489.3 | -4.1 | -0.83 | 494.65 | 496 | 484.1 | 1296 |
| 1732310820 | 493.4 | 2.1 | 0.43 | 495 | 497.45 | 486.55 | 1081 |
| 1732224420 | 491.3 | 6.05 | 1.25 | 489.2 | 492.65 | 482.95 | 1394 |
| 1732138020 | 485.25 | 4.25 | 0.88 | 480.3 | 487.7 | 480.3 | 587 |
| 1732051620 | 481 | 8.1 | 1.71 | 471.95 | 482.45 | 467.5 | 1123 |
| 1731965220 | 472.9 | -17.15 | -3.50 | 491.05 | 491.05 | 471.05 | 2595 |
| 1731705960 | 490.05 | -17.25 | -3.40 | 504.9 | 506.1 | 485.65 | 2887 |
| 1731619560 | 507.3 | -5.8 | -1.13 | 511.3 | 515.79999 | 505.8 | 613 |
| 1731533160 | 513.1 | 3.1 | 0.61 | 506.1 | 515.6 | 505.1 | 1041 |
| 1731446820 | 510 | -2 | -0.39 | 511.9 | 525 | 510 | 492 |
| 1731360420 | 512 | -4.6 | -0.89 | 513.6 | 520.9 | 511.8 | 1211 |
| 1731101220 | 516.6 | 0.9 | 0.17 | 514.29999 | 519.2 | 513.1 | 807 |
| 1731014760 | 515.7 | -6.8 | -1.30 | 523.7 | 523.7 | 514.29999 | 828 |
| 1730928360 | 522.5 | 9.5 | 1.85 | 528.9 | 538 | 513.1 | 897 |
| 1730841960 | 513 | 5.9 | 1.16 | 513.1 | 513.7 | 505.1 | 413 |
| 1730755560 | 507.1 | -9.1 | -1.76 | 512.9 | 515.2 | 505.5 | 597 |
| 1730496360 | 516.2 | 12.3 | 2.44 | 504.3 | 519.7 | 502.6 | 478 |
| 1730409960 | 503.9 | -4.9 | -0.96 | 510.2 | 510.2 | 501.1 | 497 |
| 1730323560 | 508.8 | 3.5 | 0.69 | 507.6 | 511.2 | 500.6 | 832 |
| 1730237160 | 505.3 | -7.6 | -1.48 | 512.79999 | 515.4 | 505.3 | 359 |
| 1730150760 | 512.9 | -1.7 | -0.33 | 517.29999 | 517.9 | 508.6 | 848 |
| 1729888020 | 514.6 | -1.3 | -0.25 | 516.7 | 520 | 512.9 | 912 |
| 1729801560 | 515.9 | -16.7 | -3.14 | 531.29999 | 537 | 515.9 | 594 |
| 1729715160 | 532.6 | -10.6 | -1.95 | 542 | 547.4 | 525.1 | 623 |
| 1729628760 | 543.2 | -5.2 | -0.95 | 549.29999 | 559.9 | 542.1 | 765 |
| 1729542360 | 548.4 | -4.8 | -0.87 | 551.7 | 557.2 | 546.1 | 384 |
| 1729283160 | 553.2 | 2 | 0.36 | 550.29999 | 554.5 | 548.1 | 450 |
| 1729196760 | 551.2 | 7.6 | 1.40 | 546.5 | 560.79999 | 542.4 | 1108 |
| 1729110360 | 543.6 | -8.4 | -1.52 | 549 | 551.79999 | 540.1 | 692 |
| 1729023960 | 552 | -1.1 | -0.20 | 554 | 559.7 | 550.1 | 782 |
| 1728937620 | 553.1 | 7.3 | 1.34 | 544.1 | 553.29999 | 543.9 | 981 |
| 1728678360 | 545.79999 | 2.8 | 0.52 | 544.79999 | 549.1 | 540.1 | 379 |
| 1728591960 | 543 | -4.2 | -0.77 | 545.4 | 549.9 | 540.5 | 687 |
| 1728505560 | 547.2 | 3.6 | 0.66 | 539.9 | 548.9 | 539.9 | 708 |
| 1728419160 | 543.6 | -1.1 | -0.20 | 547.1 | 547.6 | 540.2 | 407 |
| 1728332760 | 544.7 | 0 | 0.00 | 543.4 | 547 | 540.9 | 396 |
| 1728073560 | 544.7 | -0.8 | -0.15 | 547 | 549.9 | 539 | 364 |
| 1727987220 | 545.5 | -10 | -1.80 | 552.6 | 552.6 | 544.4 | 129 |
| 1727900820 | 555.5 | 1.6 | 0.29 | 550 | 557.29999 | 549.79999 | 1454 |
| 1727814420 | 553.9 | -0.6 | -0.11 | 553.1 | 559.7 | 553.1 | 270 |
| 1727728020 | 554.5 | 4 | 0.73 | 552.1 | 554.5 | 545.9 | 292 |
| 1727468760 | 550.5 | -1.2 | -0.22 | 552.29999 | 557.9 | 550.5 | 177 |
| 1727382360 | 551.7 | 14.3 | 2.66 | 537.79999 | 551.9 | 537.6 | 1405 |
| 1727295960 | 537.4 | -8.6 | -1.58 | 542.79999 | 548.7 | 536.29999 | 419 |
| 1727209560 | 546 | -1.3 | -0.24 | 550.9 | 552.79999 | 546 | 440 |
| 1727123160 | 547.29999 | -2 | -0.36 | 552.6 | 553.9 | 547.29999 | 303 |
| 1726864020 | 549.29999 | -5.6 | -1.01 | 557.2 | 558.4 | 545.79999 | 107 |
| 1726777560 | 554.9 | 8.5 | 1.56 | 554 | 557 | 548.4 | 306 |
| 1726691220 | 546.4 | -0.3 | -0.05 | 551.29999 | 552.9 | 542.5 | 1339 |
| 1726604760 | 546.7 | -5.5 | -1.00 | 553.7 | 554.9 | 546.1 | 545 |
| 1726518420 | 552.2 | 1.1 | 0.20 | 550.6 | 552.7 | 546.1 | 333 |
| 1726259160 | 551.1 | -2.3 | -0.42 | 552.79999 | 558.7 | 550 | 302 |
| 1726172760 | 553.4 | -2.6 | -0.47 | 559.9 | 564 | 548.5 | 152 |
| 1726086360 | 556 | -8.6 | -1.52 | 560.6 | 565.9 | 554.4 | 329 |
| 1725999960 | 564.6 | 2.9 | 0.52 | 559.29999 | 569.6 | 559.1 | 333 |
| 1725913620 | 561.7 | 8.2 | 1.48 | 551.29999 | 562.2 | 551.29999 | 383 |
| 1725654360 | 553.5 | 7.8 | 1.43 | 547.1 | 556.9 | 541.2 | 1003 |
| 1725567960 | 545.7 | -2.9 | -0.53 | 549.6 | 554.5 | 543.2 | 289 |
| 1725481560 | 548.6 | 0.3 | 0.05 | 544.29999 | 552.6 | 544.29999 | 272 |
| 1725395160 | 548.29999 | -7.6 | -1.37 | 556.5 | 557.9 | 548.29999 | 433 |
| 1725308760 | 555.9 | 1.4 | 0.25 | 554.5 | 557.9 | 551.79999 | 230 |
| 1725049560 | 554.5 | 2 | 0.36 | 554.79999 | 557.9 | 550 | 307 |
| 1724963160 | 552.5 | 2.6 | 0.47 | 550.1 | 556.9 | 550.1 | 247 |
| 1724876760 | 549.9 | 7.4 | 1.36 | 550 | 555 | 545.2 | 378 |
| 1724790420 | 542.5 | 2.4 | 0.44 | 540.2 | 542.79999 | 537.5 | 346 |
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
