Hot Features
プレミアム
Netskope Inc (Z2G)
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 | 0.6 | 7.72200772201 | 7.77 | 8.394 | 7.588 | 2570 | 8.06679264 | DE |
| 4 | -1.3619999 | -13.9950669338 | 9.7319999 | 11.42 | 7.392 | 5888 | 8.89569881 | DE |
| 12 | 1.07 | 14.6575342466 | 7.3 | 11.42 | 7.05 | 3945 | 8.79910634 | DE |
| 26 | -7.23 | -46.3461538462 | 15.6 | 15.6 | 6.65 | 3415 | 9.22360111 | DE |
| 52 | -11.63 | -58.15 | 20 | 21.399999 | 6.65 | 2840 | 11.15715572 | DE |
| 156 | -11.63 | -58.15 | 20 | 21.399999 | 6.65 | 2840 | 11.15715572 | DE |
| 260 | -11.63 | -58.15 | 20 | 21.399999 | 6.65 | 2840 | 11.15715572 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782246300 | 8.394 | 0.35 | 4.40 | 8.332 | 8.394 | 8.332 | 4783 |
| 1782159900 | 8.0399999 | 0.23 | 2.92 | 8.0399999 | 8.0399999 | 8.0399999 | 1938 |
| 1781900700 | 7.812 | -0.01 | -0.10 | 7.812 | 7.812 | 7.812 | 45 |
| 1781814300 | 7.82 | 0.05 | 0.64 | 7.7 | 7.82 | 7.588 | 6069 |
| 1781727900 | 7.77 | 0.21 | 2.80 | 7.77 | 7.77 | 7.77 | 13 |
| 1781641500 | 7.558 | -0.01 | -0.16 | 7.69 | 7.69 | 7.558 | 3977 |
| 1781555100 | 7.57 | -0.48 | -5.96 | 8.066 | 8.094 | 7.57 | 7759 |
| 1781295900 | 8.05 | 0.66 | 8.90 | 7.934 | 8.05 | 7.934 | 1400 |
| 1781209500 | 7.392 | -0.1 | -1.39 | 7.392 | 7.392 | 7.392 | 25 |
| 1781123100 | 7.496 | -0.27 | -3.50 | 7.696 | 7.696 | 7.496 | 1145 |
| 1781036700 | 7.768 | -0.65 | -7.70 | 8.186 | 8.21 | 7.768 | 20875 |
| 1780950300 | 8.416 | 0.01 | 0.14 | 8.378 | 8.438 | 8.2739999 | 4056 |
| 1780691100 | 8.404 | -0.4 | -4.54 | 8.678 | 8.706 | 8.3059999 | 8766 |
| 1780604700 | 8.804 | -1.78 | -16.79 | 8.956 | 9.032 | 8.372 | 24697 |
| 1780518300 | 10.58 | -0.05 | -0.47 | 10.34 | 10.635 | 10.34 | 3974 |
| 1780431900 | 10.63 | -0.7 | -6.14 | 11.195 | 11.265 | 10.63 | 7462 |
| 1780345500 | 11.325 | 1.18 | 11.63 | 10.4 | 11.42 | 10.4 | 15349 |
| 1780086300 | 10.145 | 0.16 | 1.61 | 9.874 | 10.145 | 9.874 | 550 |
| 1779999900 | 9.984 | 0.37 | 3.81 | 9.984 | 9.984 | 9.984 | 30 |
| 1779913500 | 9.618 | -0.87 | -8.31 | 9.7319999 | 9.7319999 | 9.48 | 4845 |
| 1779827100 | 10.49 | 0.45 | 4.48 | 10.255 | 10.49 | 10.125 | 200 |
| 1779740700 | 10.039999 | 0 | 0.00 | 10.039999 | 10.039999 | 10.039999 | 0 |
| 1779481500 | 10.039999 | 0.1 | 1.05 | 9.9499999 | 10.15 | 9.9499999 | 9215 |
| 1779395100 | 9.936 | -0.06 | -0.64 | 10.119999 | 10.14 | 9.936 | 1127 |
| 1779308700 | 10 | 0.26 | 2.67 | 10 | 10 | 10 | 40 |
| 1779222300 | 9.74 | -0.21 | -2.13 | 9.81 | 9.914 | 9.74 | 5943 |
| 1779135900 | 9.952 | 0.41 | 4.34 | 9.608 | 9.952 | 9.608 | 1380 |
| 1778876700 | 9.538 | 0.34 | 3.67 | 9.242 | 9.538 | 9.242 | 1374 |
| 1778790300 | 9.1999999 | 0.32 | 3.60 | 9.13 | 9.1999999 | 9.13 | 200 |
| 1778703900 | 8.88 | -0.47 | -5.03 | 8.88 | 8.88 | 8.88 | 55 |
| 1778617500 | 9.35 | -0.19 | -1.99 | 9.436 | 9.436 | 9.35 | 1100 |
| 1778531100 | 9.5399999 | -0.19 | -1.99 | 9.922 | 9.922 | 9.5399999 | 6994 |
| 1778271900 | 9.734 | 0.12 | 1.21 | 9.678 | 9.734 | 9.64 | 2480 |
| 1778185500 | 9.618 | 0.49 | 5.39 | 9.6519999 | 9.6519999 | 9.618 | 1201 |
| 1778099100 | 9.126 | -0.07 | -0.76 | 9.266 | 9.326 | 8.94 | 495 |
| 1778012700 | 9.196 | 0.21 | 2.36 | 8.92 | 9.196 | 8.904 | 1263 |
| 1777926300 | 8.984 | 0.51 | 5.99 | 9.134 | 9.134 | 8.984 | 750 |
| 1777580700 | 8.476 | -0.02 | -0.19 | 8.49 | 8.49 | 8.448 | 1029 |
| 1777494300 | 8.492 | 0.09 | 1.12 | 8.492 | 8.492 | 8.492 | 140 |
| 1777407900 | 8.398 | 0.16 | 1.89 | 8.398 | 8.398 | 8.398 | 583 |
| 1777321500 | 8.242 | -0.3 | -3.51 | 8.242 | 8.242 | 8.242 | 60 |
| 1777062300 | 8.542 | -0.2 | -2.33 | 8.542 | 8.542 | 8.542 | 100 |
| 1776975900 | 8.746 | 0 | 0.00 | 8.746 | 8.746 | 8.746 | 0 |
| 1776889500 | 8.746 | 0.06 | 0.64 | 8.678 | 8.746 | 8.678 | 150 |
| 1776803100 | 8.69 | 0.23 | 2.67 | 8.666 | 8.69 | 8.56 | 13059 |
| 1776716700 | 8.464 | 0.49 | 6.12 | 8.4 | 8.488 | 8.376 | 3720 |
| 1776457500 | 7.976 | 0 | 0.00 | 7.976 | 7.976 | 7.976 | 0 |
| 1776371100 | 7.976 | -0.22 | -2.68 | 7.996 | 7.996 | 7.976 | 300 |
| 1776284700 | 8.196 | 0.27 | 3.46 | 7.974 | 8.196 | 7.974 | 1877 |
| 1776198300 | 7.922 | 0.66 | 9.09 | 7.83 | 8.0079999 | 7.714 | 681 |
| 1776111900 | 7.262 | 0.01 | 0.11 | 7.262 | 7.262 | 7.262 | 37 |
| 1775852700 | 7.254 | 0 | 0.06 | 7.198 | 7.388 | 7.198 | 2189 |
| 1775766300 | 7.25 | -0.8 | -9.96 | 7.274 | 7.292 | 7.226 | 1130 |
| 1775679900 | 8.052 | 0 | 0.00 | 8.052 | 8.052 | 8.052 | 0 |
| 1775593500 | 8.052 | 0.3 | 3.90 | 8.166 | 8.286 | 8 | 15047 |
| 1775161500 | 7.75 | 0.2 | 2.65 | 7.1 | 7.75 | 7.05 | 4113 |
| 1775075100 | 7.55 | 0.3 | 4.14 | 7.3 | 7.55 | 7.25 | 13274 |
| 1774988700 | 7.25 | 0 | 0.00 | 7.05 | 7.3 | 7.05 | 2397 |
| 1774902300 | 7.25 | 0.6 | 9.02 | 6.85 | 7.25 | 6.75 | 5249 |
| 1774646700 | 6.65 | -0.6 | -8.28 | 6.95 | 6.95 | 6.65 | 9078 |
| 1774560300 | 7.25 | 0 | 0.00 | 7.2 | 7.5 | 7.2 | 900 |
| 1774473900 | 7.25 | -0.4 | -5.23 | 7.75 | 7.75 | 7.25 | 7371 |
| 1774387500 | 7.65 | -0.55 | -6.71 | 8 | 8.05 | 7.6 | 981 |
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。
