Hot Features
プレミアム
ServiceNow Inc (N1OW34)
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 | -8.59 | -7.60648189144 | 112.93 | 116.3 | 104.07 | 824 | 111.65134499 | DR |
| 4 | -30.62 | -22.6882039123 | 134.96 | 140.95 | 104.07 | 2085 | 120.58416489 | DR |
| 12 | -23.58 | -18.4333958724 | 127.92 | 140.95 | 104.07 | 2111 | 128.97519478 | DR |
| 26 | 13.26 | 14.558629776 | 91.08 | 140.95 | 89.95 | 1471 | 121.40183196 | DR |
| 52 | 27.22 | 35.2956431535 | 77.12 | 140.95 | 67.2 | 1867 | 94.15770675 | DR |
| 156 | 45.04 | 75.9527824621 | 59.3 | 140.95 | 35.8 | 5998 | 53.97451732 | DR |
| 260 | 45.44 | 77.1477079796 | 58.9 | 140.95 | 35.8 | 5776 | 56.41548905 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740519000 | 104.34 | -1.1 | -1.04 | 107.15 | 107.84 | 104.07 | 375 |
| 1740432540 | 105.44 | -2.56 | -2.37 | 108 | 108.33 | 105.34 | 772 |
| 1740173400 | 108 | -1.33 | -1.22 | 111.32 | 111.32 | 107.22 | 190 |
| 1740087000 | 109.33 | -6.97 | -5.99 | 111.33 | 111.58 | 109.33 | 137 |
| 1740000540 | 116.3 | 3.5 | 3.10 | 113.73 | 116.3 | 111.27 | 668 |
| 1739914140 | 112.8 | -0.13 | -0.12 | 112.93 | 113.3 | 110.73 | 2352 |
| 1739827800 | 112.93 | -8.31 | -6.85 | 114.13 | 114.86 | 111.26 | 296 |
| 1739568600 | 121.24 | 4.74 | 4.07 | 113.68 | 121.24 | 111.08 | 880 |
| 1739482140 | 116.5 | -4.79 | -3.95 | 113.43 | 116.5 | 112.42 | 1224 |
| 1739395740 | 121.29 | -0.69 | -0.57 | 116.76 | 121.29 | 113 | 5198 |
| 1739309400 | 121.98 | 3.9 | 3.30 | 115.71 | 121.98 | 115.71 | 89 |
| 1739222940 | 118.08 | 1.33 | 1.14 | 118 | 119.1 | 117.04 | 422 |
| 1738963800 | 116.75 | -0.25 | -0.21 | 118 | 118.29 | 116.35 | 3857 |
| 1738877340 | 117 | -1.39 | -1.17 | 118.4 | 119.39 | 117 | 2644 |
| 1738790940 | 118.39 | 1.06 | 0.90 | 117.33 | 119.35 | 116.52 | 2346 |
| 1738704600 | 117.33 | -3.67 | -3.03 | 119 | 120.12 | 115.37 | 3184 |
| 1738618200 | 121 | -1.35 | -1.10 | 117.81 | 121 | 117.62 | 2199 |
| 1738358940 | 122.35 | 7.35 | 6.39 | 116.01 | 122.35 | 116.01 | 2200 |
| 1738272540 | 115 | -18 | -13.53 | 118 | 122.48 | 115 | 6273 |
| 1738186200 | 133 | -4.76 | -3.46 | 137.83 | 137.83 | 133 | 1162 |
| 1738099740 | 137.76 | 3.46 | 2.58 | 134.96 | 140.94999 | 133.81 | 5608 |
| 1738013340 | 134.3 | -1.3 | -0.96 | 132.47 | 137.66 | 132.26 | 1291 |
| 1737754200 | 135.6 | 1.48 | 1.10 | 134.44 | 135.6 | 132.28 | 1039 |
| 1737667740 | 134.12 | 0 | 0.00 | 133.97999 | 134.12 | 132.65 | 107 |
| 1737581400 | 134.12 | 1.61 | 1.22 | 133.21 | 134.12 | 132.38 | 78 |
| 1737495000 | 132.51 | 1.63 | 1.25 | 131.38999 | 132.75 | 131.38999 | 99 |
| 1737408600 | 130.88 | -0.3 | -0.23 | 131.19999 | 131.19999 | 128.38999 | 28 |
| 1737149400 | 131.18 | 3.78 | 2.97 | 130.15 | 131.18 | 128.16999 | 698 |
| 1737062940 | 127.4 | 1.4 | 1.11 | 126.6 | 128.56 | 126.6 | 901 |
| 1736976540 | 126 | 3.61 | 2.95 | 127.26 | 127.84 | 124.91 | 149 |
| 1736890140 | 122.39 | 1.88 | 1.56 | 125 | 125.64 | 122.39 | 2710 |
| 1736803740 | 120.51 | -3.19 | -2.58 | 123.11 | 124.33 | 120.51 | 1167 |
| 1736544540 | 123.7 | 3.68 | 3.07 | 128 | 128 | 123.7 | 943 |
| 1736458140 | 120.02 | -5.83 | -4.63 | 127 | 128.52 | 120.02 | 14 |
| 1736371740 | 125.85 | -1.84 | -1.44 | 130.26 | 130.26 | 125.85 | 290 |
| 1736285400 | 127.69 | -4.33 | -3.28 | 126.41 | 132.09 | 126.41 | 4022 |
| 1736198940 | 132.02 | -1.52 | -1.14 | 131.19 | 132.21 | 130.71 | 138 |
| 1735939740 | 133.54 | 3.73 | 2.87 | 130.62 | 133.54 | 129.83 | 1797 |
| 1735853400 | 129.81 | -2.28 | -1.73 | 133.63 | 133.63 | 128.43 | 1840 |
| 1735594200 | 132.09 | -1.12 | -0.84 | 131.94999 | 132.93 | 131.16999 | 621 |
| 1735334940 | 133.21 | -2.45 | -1.81 | 135.38 | 136.08 | 132 | 524 |
| 1735248540 | 135.66 | -0.34 | -0.25 | 136.91999 | 137.06 | 135.24 | 30562 |
| 1734989340 | 136 | 3.14 | 2.36 | 134.16 | 136 | 132.86 | 2104 |
| 1734730200 | 132.86 | 0.26 | 0.20 | 128.44 | 134.41999 | 128.44 | 106 |
| 1734643800 | 132.6 | -1.74 | -1.30 | 133.97999 | 133.97999 | 131 | 1026 |
| 1734557400 | 134.34 | -2.3 | -1.68 | 138.11 | 138.11 | 134.08 | 1093 |
| 1734470940 | 136.63999 | -2.1 | -1.51 | 140.13 | 140.44999 | 135.1 | 1735 |
| 1734384540 | 138.74 | 2.8 | 2.06 | 135.94 | 138.74 | 135.66 | 358 |
| 1734125340 | 135.94 | -1.68 | -1.22 | 136.29 | 136.91999 | 134.82 | 307 |
| 1734039000 | 137.62 | -0.28 | -0.20 | 134.33 | 138.81 | 134.33 | 77 |
| 1733952540 | 137.9 | 1.26 | 0.92 | 137.41 | 139.44 | 136.71 | 358 |
| 1733866140 | 136.63999 | 0.56 | 0.41 | 134.88999 | 138.84 | 134.19 | 342 |
| 1733779740 | 136.08 | -0.22 | -0.16 | 135.94 | 137.1 | 134.68 | 1311 |
| 1733520600 | 136.3 | 2.12 | 1.58 | 137.34 | 138 | 136.15 | 4967 |
| 1733434200 | 134.18 | -2.33 | -1.71 | 135.59 | 135.59 | 133 | 3325 |
| 1733347800 | 136.51 | 8.1 | 6.31 | 127.02 | 136.51 | 127.02 | 5845 |
| 1733261340 | 128.41 | 0.3 | 0.23 | 127.92 | 128.41 | 126.63 | 2512 |
| 1733174940 | 128.11 | 0.11 | 0.09 | 128.35 | 128.35 | 126.77 | 4414 |
| 1732915740 | 128 | 3.95 | 3.18 | 127.05 | 128.03 | 124.81 | 1356 |
| 1732829400 | 124.05 | 0.36 | 0.29 | 123.68 | 124.05 | 123.68 | 109 |
| 1732743000 | 123.69 | -3.3 | -2.60 | 125.16 | 125.16 | 121.47 | 1532 |
| 1732656600 | 126.99 | 4.47 | 3.65 | 123.27 | 126.99 | 123.22 | 250 |
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
