Hot Features
プレミアム
Autodesk Inc (A1UT34)
BOV
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、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 | 20.92 | 4.76450760681 | 439.08 | 469.06 | 439.03 | 134 | 456.40266791 | DR |
| 4 | 45 | 10.843373494 | 415 | 469.06 | 411.18 | 160 | 442.54869023 | DR |
| 12 | 93.16 | 25.3952676916 | 366.84 | 469.06 | 349.56 | 89 | 413.73801674 | DR |
| 26 | 189.24 | 69.8921554144 | 270.76 | 469.06 | 258.98 | 85 | 368.55109297 | DR |
| 52 | 211.25 | 84.9246231156 | 248.75 | 469.06 | 247 | 71 | 339.55830809 | DR |
| 156 | 104.32 | 29.3297345929 | 355.68 | 469.06 | 205.03 | 220 | 308.03226151 | DR |
| 260 | 258.17 | 127.914581579 | 201.83 | 469.06 | 180.31 | 266 | 335.98353164 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732570140 | 464.36 | 0.68 | 0.15 | 468.15 | 469.06 | 463.89 | 107 |
| 1732310940 | 463.68 | 4.76 | 1.04 | 457.7 | 464.6 | 457.7 | 150 |
| 1732224600 | 458.92 | 19.89 | 4.53 | 461.4 | 461.4 | 458.92 | 146 |
| 1732051800 | 439.03 | 5.16 | 1.19 | 439.08 | 440.75 | 439.03 | 133 |
| 1731965340 | 433.87 | -10.28 | -2.31 | 441.9 | 441.9 | 431.72 | 955 |
| 1731619800 | 444.15 | -10.8 | -2.37 | 444.15 | 444.15 | 444.15 | 71 |
| 1731533400 | 454.95 | 11.25 | 2.54 | 456.3 | 456.3 | 454.95 | 755 |
| 1731446940 | 443.7 | -8.18 | -1.81 | 441.9 | 443.7 | 441.9 | 124 |
| 1731360540 | 451.88 | 10.06 | 2.28 | 451.44 | 451.88 | 451.44 | 23 |
| 1731101400 | 441.82 | 10.37 | 2.40 | 441.82 | 441.82 | 441.82 | 19 |
| 1731014940 | 431.45 | 1.37 | 0.32 | 431.45 | 431.45 | 431.45 | 76 |
| 1730928600 | 430.08 | 12.18 | 2.91 | 435 | 435 | 429.66 | 36 |
| 1730842200 | 417.9 | 0 | 0.00 | 424.2 | 424.2 | 417.9 | 3 |
| 1730755800 | 417.9 | -1.13 | -0.27 | 420 | 420 | 415.74 | 70 |
| 1730496600 | 419.03 | 7.85 | 1.91 | 419.03 | 419.03 | 419.03 | 78 |
| 1730410200 | 411.18 | -4.23 | -1.02 | 414.2 | 414.2 | 411.18 | 57 |
| 1730323800 | 415.41 | -0.33 | -0.08 | 419.58 | 419.58 | 415.41 | 56 |
| 1730237340 | 415.74 | 4.95 | 1.20 | 415 | 415.74 | 415 | 27 |
| 1730151000 | 410.79 | 3.19 | 0.78 | 410.79 | 410.79 | 410.79 | 6 |
| 1729891800 | 407.6 | -1.58 | -0.39 | 407.2 | 407.6 | 407.2 | 38 |
| 1729805400 | 409.18 | 1.64 | 0.40 | 408 | 409.18 | 408 | 143 |
| 1729719000 | 407.54 | -6.56 | -1.58 | 407.54 | 407.54 | 407.54 | 32 |
| 1729632600 | 414.1 | 1.24 | 0.30 | 412.46 | 414.1 | 412.46 | 39 |
| 1729546140 | 412.86 | -2.49 | -0.60 | 416.64 | 416.64 | 412.86 | 33 |
| 1729287000 | 415.35 | 2.48 | 0.60 | 416.97 | 416.97 | 415.35 | 46 |
| 1729200540 | 412.87 | 4.87 | 1.19 | 413 | 415.74 | 412.87 | 108 |
| 1729114140 | 408 | 4.8 | 1.19 | 406.8 | 408 | 406.8 | 32 |
| 1729027740 | 403.2 | 4 | 1.00 | 403.6 | 403.6 | 403.2 | 27 |
| 1728941340 | 399.2 | 4.52 | 1.15 | 399.2 | 399.2 | 399.2 | 6 |
| 1728682200 | 394.68 | 8.58 | 2.22 | 387.27 | 394.68 | 387.27 | 8 |
| 1728595740 | 386.1 | 0.78 | 0.20 | 386.1 | 386.1 | 386.1 | 29 |
| 1728509400 | 385.32 | 4.49 | 1.18 | 385.32 | 385.32 | 385.32 | 105 |
| 1728422940 | 380.83 | 13.05 | 3.55 | 375.55 | 380.83 | 375.55 | 64 |
| 1728336600 | 367.78 | 0.74 | 0.20 | 367.78 | 367.78 | 367.78 | 4 |
| 1728077400 | 367.04 | 1.48 | 0.40 | 367.04 | 367.04 | 367.04 | 18 |
| 1727991000 | 365.56 | -4.52 | -1.22 | 365.56 | 365.56 | 365.56 | 67 |
| 1727904540 | 370.08 | 4.9 | 1.34 | 370.08 | 370.08 | 370.08 | 103 |
| 1727818200 | 365.18 | -7.93 | -2.13 | 365.18 | 365.18 | 365.18 | 83 |
| 1727731800 | 373.11 | 5.33 | 1.45 | 373.11 | 373.11 | 373.11 | 35 |
| 1727472600 | 367.78 | -5.18 | -1.39 | 370 | 370 | 367.78 | 36 |
| 1727386140 | 372.96 | 4.2 | 1.14 | 372.96 | 372.96 | 372.96 | 55 |
| 1727299740 | 368.76 | 1.72 | 0.47 | 368.76 | 368.76 | 368.76 | 5 |
| 1727213400 | 367.04 | -2.22 | -0.60 | 369.63 | 369.63 | 367.04 | 22 |
| 1727127000 | 369.26 | -1.11 | -0.30 | 369.26 | 369.26 | 369.26 | 18 |
| 1726867800 | 370.37 | 5.69 | 1.56 | 370.37 | 370.37 | 370.37 | 28 |
| 1726781400 | 364.68 | 4.41 | 1.22 | 364.68 | 365.04 | 364.68 | 6 |
| 1726695000 | 360.27 | -4.92 | -1.35 | 360.27 | 360.27 | 360.27 | 3 |
| 1726608600 | 365.19 | -4.81 | -1.30 | 368.15 | 368.15 | 365.19 | 52 |
| 1726522200 | 370 | 1.85 | 0.50 | 370 | 370 | 370 | 33 |
| 1726263000 | 368.15 | 3.05 | 0.84 | 367.78 | 368.15 | 367.78 | 96 |
| 1726176540 | 365.1 | 2.58 | 0.71 | 364.87 | 365.19 | 364.87 | 374 |
| 1726090140 | 362.52 | 2.88 | 0.80 | 362.88 | 362.88 | 362.52 | 10 |
| 1726003740 | 359.64 | 5.09 | 1.44 | 358.92 | 359.64 | 358.92 | 109 |
| 1725917400 | 354.55 | 2.1 | 0.60 | 354.55 | 354.55 | 354.55 | 43 |
| 1725658200 | 352.45 | 2.89 | 0.83 | 354.9 | 354.9 | 352.45 | 92 |
| 1725571800 | 349.56 | -11.88 | -3.29 | 349.56 | 349.56 | 349.56 | 20 |
| 1725485400 | 361.44 | -4.68 | -1.28 | 359.65 | 361.44 | 359.65 | 110 |
| 1725399000 | 366.12 | -2.16 | -0.59 | 366.84 | 366.84 | 366.12 | 114 |
| 1725312600 | 368.28 | 0 | 0.00 | 368.28 | 368.28 | 368.28 | 10 |
| 1725053400 | 368.28 | 0.08 | 0.02 | 380.88 | 380.88 | 365.5 | 280 |
| 1724967000 | 368.2 | 16.05 | 4.56 | 364 | 368.2 | 364 | 99 |
| 1724880600 | 352.15 | -0.3 | -0.09 | 352.15 | 352.15 | 352.15 | 34 |
| 1724794140 | 352.45 | -1.05 | -0.30 | 352.45 | 352.45 | 352.45 | 57 |
| 1724707740 | 353.5 | 2.45 | 0.70 | 353.5 | 353.5 | 353.5 | 19 |
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
