Hot Features
プレミアム
Intuitive Surgical Inc (I1SR34)
BOV
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 | 6 | 3.68098159509 | 163 | 169 | 162.24 | 705 | 163.42192798 | DR |
| 4 | 11.4 | 7.23350253807 | 157.6 | 169 | 154.76 | 968 | 162.66451688 | DR |
| 12 | 35.98 | 27.0485641257 | 133.02 | 169 | 128.6 | 1829 | 153.48392359 | DR |
| 26 | 50.97 | 43.1839362874 | 118.03 | 169 | 114.97 | 1420 | 142.45184487 | DR |
| 52 | 88.55 | 110.068365444 | 80.45 | 169 | 78.87 | 1473 | 118.36543796 | DR |
| 156 | 72.195 | 74.5777594133 | 96.805 | 169 | 48.02 | 1976 | 82.69604348 | DR |
| 260 | 34.905 | 26.0300533204 | 134.095 | 288.15 | 48.02 | 1883 | 86.31666717 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 165.75 | -0.49 | -0.29 | 167.79 | 167.79 | 165.41999 | 14 |
| 1734384540 | 166.24 | 2.08 | 1.27 | 162.8 | 166.51 | 162.8 | 295 |
| 1734125340 | 164.16 | 0.96 | 0.59 | 163.63999 | 164.75 | 163.63999 | 271 |
| 1734039000 | 163.19999 | 0.96 | 0.59 | 163.85 | 165.75 | 163.19999 | 2520 |
| 1733952540 | 162.24 | -0.76 | -0.47 | 163 | 165.85 | 162.24 | 427 |
| 1733866140 | 163 | -0.37 | -0.23 | 164 | 164 | 163 | 3 |
| 1733779740 | 163.37 | -4.63 | -2.76 | 168.4 | 168.4 | 161.6 | 97 |
| 1733520600 | 168 | 3.44 | 2.09 | 164.47999 | 168.64 | 164.47999 | 712 |
| 1733434200 | 164.56 | -1.29 | -0.78 | 165.58 | 165.58 | 162.72999 | 3173 |
| 1733347800 | 165.85 | 2.33 | 1.42 | 164.8 | 166.56 | 164.8 | 537 |
| 1733261340 | 163.52 | -1.6 | -0.97 | 163.66 | 163.78 | 162.18 | 215 |
| 1733174940 | 165.12 | 2.42 | 1.49 | 164.5 | 165.91999 | 163.68 | 2921 |
| 1732915740 | 162.69999 | 0.12 | 0.07 | 164.78 | 165.4 | 160.69999 | 3478 |
| 1732829400 | 162.58 | 1.78 | 1.11 | 162.59 | 162.59 | 162.58 | 11 |
| 1732743000 | 160.8 | 3.68 | 2.34 | 159.6 | 160.8 | 157.19999 | 132 |
| 1732656600 | 157.12 | 1.71 | 1.10 | 156.16 | 158.08 | 156.16 | 2369 |
| 1732570140 | 155.41 | -3.63 | -2.28 | 159.84 | 159.84 | 154.76 | 1107 |
| 1732310940 | 159.04 | -1.44 | -0.90 | 161.6 | 161.6 | 158.05 | 65 |
| 1732224600 | 160.47999 | 4.63 | 2.97 | 157.6 | 160.47999 | 157.6 | 44 |
| 1732051800 | 155.85 | 2.4 | 1.56 | 153.3 | 155.85 | 153.3 | 140 |
| 1731965340 | 153.44999 | -3.5 | -2.23 | 153.44999 | 154 | 152.41999 | 56788 |
| 1731619800 | 156.94999 | 0.65 | 0.42 | 156.32 | 157.6 | 156.32 | 944 |
| 1731533400 | 156.3 | 1.35 | 0.87 | 154.8 | 156.3 | 154.65 | 3638 |
| 1731446940 | 154.94999 | 0.75 | 0.49 | 154.5 | 155.1 | 154.34 | 103 |
| 1731360540 | 154.19999 | 0.2 | 0.13 | 156.97 | 158 | 154.19999 | 317 |
| 1731101400 | 154 | 5.05 | 3.39 | 151 | 155.76 | 151 | 476 |
| 1731014940 | 148.94999 | 2.55 | 1.74 | 145.35 | 149.4 | 145.35 | 12 |
| 1730928600 | 146.4 | -1.5 | -1.01 | 152.69999 | 152.69999 | 145.88 | 137 |
| 1730842200 | 147.9 | 0.9 | 0.61 | 148.05 | 149.29 | 147.6 | 111 |
| 1730755800 | 147 | -1.9 | -1.28 | 148.5 | 148.5 | 146.55 | 54 |
| 1730496600 | 148.9 | 2.5 | 1.71 | 146.4 | 148.9 | 146.1 | 21 |
| 1730410200 | 146.4 | -1.95 | -1.31 | 146.55 | 146.55 | 146.38999 | 23 |
| 1730323800 | 148.35 | -0.3 | -0.20 | 147.8 | 148.35 | 147.8 | 2 |
| 1730237340 | 148.65 | 3 | 2.06 | 146.4 | 148.65 | 146.4 | 180 |
| 1730151000 | 145.65 | -1.63 | -1.11 | 147.15 | 147.4 | 145.65 | 38 |
| 1729891800 | 147.28 | 1.78 | 1.22 | 146.58 | 147.28 | 146.58 | 75 |
| 1729805400 | 145.5 | 0.15 | 0.10 | 145.8 | 146.1 | 145.35 | 20 |
| 1729719000 | 145.35 | -3 | -2.02 | 148.33 | 148.33 | 145.35 | 5543 |
| 1729632540 | 148.35 | 0 | 0.00 | 148.35 | 148.35 | 148.35 | 0 |
| 1729546140 | 148.35 | 0.05 | 0.03 | 148.31 | 149.25 | 147.9 | 289 |
| 1729287000 | 148.3 | 13.62 | 10.11 | 141.5 | 148.3 | 141.5 | 764 |
| 1729200540 | 134.68 | -0.77 | -0.57 | 136.5 | 136.5 | 133.56 | 641 |
| 1729114140 | 135.44999 | -0.63 | -0.46 | 135.44999 | 135.44999 | 135.44999 | 2200 |
| 1729027740 | 136.08 | 0 | 0.00 | 136.08 | 136.08 | 136.08 | 0 |
| 1728941340 | 136.08 | -0.62 | -0.45 | 135.52 | 136.5 | 135.52 | 23 |
| 1728682200 | 136.69999 | 1.63 | 1.21 | 137.18 | 137.18 | 136.69999 | 3026 |
| 1728595800 | 135.07 | 0 | 0.00 | 135.07 | 135.07 | 135.07 | 0 |
| 1728509400 | 135.07 | 4.68 | 3.59 | 128.6 | 135.07 | 128.6 | 16 |
| 1728423000 | 130.38999 | 0 | 0.00 | 130.38999 | 130.38999 | 130.38999 | 0 |
| 1728336600 | 130.38999 | -0.78 | -0.59 | 129.87 | 130.91 | 128.96 | 142 |
| 1728077400 | 131.16999 | 0.26 | 0.20 | 131.1 | 131.16999 | 131.1 | 13 |
| 1727990940 | 130.91 | 0 | 0.00 | 130.91 | 130.91 | 130.91 | 0 |
| 1727904540 | 130.91 | -1.57 | -1.19 | 130.91 | 130.91 | 130.91 | 60 |
| 1727818200 | 132.47999 | -1.47 | -1.10 | 133.57 | 133.57 | 132.47999 | 28 |
| 1727731800 | 133.94999 | 1.51 | 1.14 | 130.97999 | 133.94999 | 130.97999 | 204 |
| 1727472540 | 132.44 | 0 | 0.00 | 132.44 | 132.44 | 132.44 | 0 |
| 1727386140 | 132.44 | -0.24 | -0.18 | 133.27 | 133.38 | 131.94999 | 631 |
| 1727299740 | 132.68 | 0.63 | 0.48 | 133.02 | 133.02 | 132.68 | 39 |
| 1727213400 | 132.05 | -2.78 | -2.06 | 132.37 | 132.54 | 132.05 | 337 |
| 1727127000 | 134.83 | 2.23 | 1.68 | 134.83 | 134.83 | 134.83 | 18 |
| 1726867800 | 132.6 | 1.3 | 0.99 | 132.4 | 132.6 | 132.4 | 41 |
| 1726781400 | 131.3 | -1.29 | -0.97 | 132.59 | 132.79 | 131.3 | 44 |
| 1726695000 | 132.59 | -0.83 | -0.62 | 132.59 | 132.59 | 132.59 | 2 |
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
