Hot Features
プレミアム
Meta Platforms Inc (M1TA34)
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 | -2.46 | -1.81135409764 | 135.81 | 136.9 | 125 | 113165 | 130.37939734 | DR |
| 4 | 11.56 | 9.49174809098 | 121.79 | 139.44 | 120.57 | 101068 | 131.75915853 | DR |
| 12 | 21.62 | 19.3502192786 | 111.73 | 139.44 | 111.23 | 116410 | 121.4366402 | DR |
| 26 | 33.4 | 33.4167083542 | 99.95 | 139.44 | 89.4 | 124703 | 109.47148018 | DR |
| 52 | 72.05 | 117.536704731 | 61.3 | 139.44 | 59.6 | 124225 | 97.01253725 | DR |
| 156 | 103.11 | 340.972222222 | 30.24 | 139.44 | 15.9 | 217465 | 47.05516766 | DR |
| 260 | 103.11 | 340.972222222 | 30.24 | 139.44 | 15.9 | 217465 | 47.05516766 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735248540 | 133.35 | 1.15 | 0.87 | 132.75 | 134.25 | 131.97999 | 57591 |
| 1734989340 | 132.19999 | 4.25 | 3.32 | 128.86 | 132.9 | 128.86 | 69543 |
| 1734730200 | 127.95 | -3.25 | -2.48 | 128.07 | 131.15 | 125 | 107118 |
| 1734643800 | 131.19999 | -2.92 | -2.18 | 135.81 | 136.9 | 130.91999 | 162834 |
| 1734557400 | 134.12 | -0.94 | -0.70 | 136.53 | 139.1 | 134.12 | 130550 |
| 1734470940 | 135.06 | -2.38 | -1.73 | 136.68 | 139.44 | 134.5 | 101679 |
| 1734384540 | 137.44 | 4.3 | 3.23 | 134.71 | 137.55 | 133.81 | 119362 |
| 1734125340 | 133.13999 | -2.55 | -1.88 | 135.62 | 136.02 | 132.76 | 103321 |
| 1734039000 | 135.69 | 0.74 | 0.55 | 132.96 | 136.76 | 132.28 | 63205 |
| 1733952540 | 134.94999 | 0.34 | 0.25 | 134.61 | 137.75 | 133.72 | 77843 |
| 1733866140 | 134.61 | 1.98 | 1.49 | 133.5 | 135 | 132.33 | 38634 |
| 1733779740 | 132.63 | -3.11 | -2.29 | 135 | 135.32 | 131.37 | 82354 |
| 1733520600 | 135.74 | 5.48 | 4.21 | 131.57 | 136.38999 | 130.15 | 137591 |
| 1733434200 | 130.26 | -2.54 | -1.91 | 132 | 132.27 | 130.09 | 75008 |
| 1733347800 | 132.8 | -0.14 | -0.11 | 132.59 | 133.63999 | 130.53 | 92262 |
| 1733261340 | 132.94 | 4.19 | 3.25 | 128.75 | 132.94 | 128.6 | 122631 |
| 1733174940 | 128.75 | 6.29 | 5.14 | 123.9 | 129.04 | 123.82 | 121065 |
| 1732915740 | 122.46 | -0.14 | -0.11 | 123.47 | 124.35 | 121.44 | 175033 |
| 1732829400 | 122.6 | 1.6 | 1.32 | 121.79 | 122.6 | 120.57 | 39196 |
| 1732743000 | 121 | 1.6 | 1.34 | 119.4 | 121 | 117.83 | 87209 |
| 1732656600 | 119.4 | 2.61 | 2.23 | 117.13 | 119.68 | 117.01 | 47857 |
| 1732570140 | 116.79 | 1.25 | 1.08 | 116.25 | 118.38 | 115.43 | 72970 |
| 1732310940 | 115.54 | -1.06 | -0.91 | 116.29 | 117.26 | 115 | 68418 |
| 1732224600 | 116.6 | 0.95 | 0.82 | 117.52 | 118.71 | 113.93 | 82650 |
| 1732051800 | 115.65 | 2.22 | 1.96 | 113.44 | 115.67 | 112.8 | 72578 |
| 1731965340 | 113.43 | -6.57 | -5.48 | 114.5 | 115.02 | 113.05 | 220497 |
| 1731619800 | 120 | -0.42 | -0.35 | 121.29 | 121.29 | 118.33 | 58894 |
| 1731533400 | 120.42 | 0.04 | 0.03 | 119.86 | 121.7 | 118.98 | 130451 |
| 1731446940 | 120.38 | 0.86 | 0.72 | 119.95 | 123.5 | 119.35 | 63611 |
| 1731360540 | 119.52 | -1.45 | -1.20 | 122.21 | 122.7 | 119.5 | 44966 |
| 1731101400 | 120.97 | 0.09 | 0.07 | 121.83 | 122.03 | 120.26 | 60997 |
| 1731014940 | 120.88 | 5.54 | 4.80 | 116.5 | 120.99 | 115.5 | 176953 |
| 1730928600 | 115.34 | -1.94 | -1.65 | 117.95 | 118.2 | 113.95 | 256554 |
| 1730842200 | 117.28 | 1.73 | 1.50 | 116.21 | 118.31 | 116 | 97386 |
| 1730755800 | 115.55 | -3.4 | -2.86 | 117 | 117.13 | 115.31 | 210920 |
| 1730496600 | 118.95 | 2.19 | 1.88 | 117.93 | 119.65 | 116.6 | 132140 |
| 1730410200 | 116.76 | -3.12 | -2.60 | 119.57 | 121.74 | 116.31 | 195872 |
| 1730323800 | 119.88 | -3.7 | -2.99 | 124.94 | 125.1 | 117 | 343098 |
| 1730237340 | 123.58 | 5.74 | 4.87 | 118.71 | 123.72 | 117.61 | 116816 |
| 1730151000 | 117.84 | 0.22 | 0.19 | 118 | 118.95 | 117.02 | 100957 |
| 1729891800 | 117.62 | 2.45 | 2.13 | 116.46 | 118.09 | 116.45 | 69210 |
| 1729805400 | 115.17 | 0 | 0.00 | 115.5 | 116.06 | 114.42 | 59734 |
| 1729719000 | 115.17 | -3.27 | -2.76 | 118.68 | 119.32 | 114.4 | 162931 |
| 1729632600 | 118.44 | 1.44 | 1.23 | 117 | 118.93 | 116.1 | 45856 |
| 1729546140 | 117 | -0.8 | -0.68 | 117.8 | 118.2 | 116.01 | 124379 |
| 1729287000 | 117.8 | 1 | 0.86 | 117.38 | 118.2 | 116.95 | 129530 |
| 1729200540 | 116.8 | -0.2 | -0.17 | 117.7 | 118.5 | 116.54 | 119438 |
| 1729114140 | 117 | -1.56 | -1.32 | 118.5 | 118.89 | 115.83 | 85895 |
| 1729027740 | 118.56 | 0.72 | 0.61 | 118.68 | 119.29 | 117.24 | 40205 |
| 1728941340 | 117.84 | -0.62 | -0.52 | 119.63 | 120.24 | 117.74 | 112606 |
| 1728682200 | 118.46 | 1.58 | 1.35 | 117.3 | 118.99 | 116.85 | 146396 |
| 1728595740 | 116.88 | -1.02 | -0.87 | 117.36 | 117.93 | 116.32 | 105052 |
| 1728509400 | 117.9 | 0.53 | 0.45 | 117.72 | 118.55 | 116 | 172439 |
| 1728422940 | 117.37 | 2.05 | 1.78 | 115.07 | 117.68 | 115.07 | 163975 |
| 1728336600 | 115.32 | -1.11 | -0.95 | 115.77 | 117.72 | 114.6 | 147678 |
| 1728077400 | 116.43 | 2.33 | 2.04 | 115.5 | 116.43 | 113.54 | 166224 |
| 1727991000 | 114.1 | 2.36 | 2.11 | 111.73 | 114.4 | 111.23 | 206400 |
| 1727904540 | 111.74 | -0.41 | -0.37 | 111.85 | 112.05 | 110.55 | 127311 |
| 1727818200 | 112.15 | 1.05 | 0.95 | 112.07 | 113.75 | 111.34 | 130846 |
| 1727731800 | 111.1 | 1.28 | 1.17 | 110.01 | 111.95 | 109.85 | 182962 |
| 1727472600 | 109.82 | -0.55 | -0.50 | 110.65 | 110.85 | 109.5 | 118714 |
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
