Hot Features
プレミアム
The Progressive Corp (P1GR34)
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 | 16.14 | 2.15268886044 | 749.76 | 765.9 | 732.6 | 84 | 738.00146245 | DR |
| 4 | 55.46 | 7.80642981814 | 710.44 | 771.43 | 691.6 | 84 | 725.06742193 | DR |
| 12 | 70.38 | 10.119047619 | 695.52 | 771.43 | 670 | 125 | 711.88025093 | DR |
| 26 | 230.6 | 43.0786474874 | 535.3 | 771.43 | 522.05 | 230 | 610.3550592 | DR |
| 52 | 374.72 | 95.7922184161 | 391.18 | 771.43 | 375.96 | 160 | 585.61685323 | DR |
| 156 | 496.38 | 184.171861086 | 269.52 | 771.43 | 265.4 | 255 | 420.26246918 | DR |
| 260 | 588.1 | 330.764904387 | 177.8 | 771.43 | 177.19 | 271 | 385.4209401 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 734.08 | -1.75 | -0.24 | 750.47 | 750.47 | 732.6 | 52 |
| 1731965340 | 735.83 | -8.21 | -1.10 | 756.86 | 756.86 | 734.82 | 123 |
| 1731619800 | 744.04 | -16.46 | -2.16 | 749.76 | 762.28 | 737.2 | 78 |
| 1731533400 | 760.5 | -1.14 | -0.15 | 761.25 | 765 | 759 | 86 |
| 1731446940 | 761.64 | 11.64 | 1.55 | 759 | 761.64 | 750 | 112 |
| 1731360540 | 750 | -3.66 | -0.49 | 771.43 | 771.43 | 750 | 67 |
| 1731101400 | 753.66 | 25.12 | 3.45 | 747.63 | 760.86 | 747.63 | 25 |
| 1731014940 | 728.54 | -0.63 | -0.09 | 724.89 | 735.11 | 724.89 | 42 |
| 1730928600 | 729.17 | 18.67 | 2.63 | 744.79 | 754.02 | 726.33 | 64 |
| 1730842200 | 710.5 | 13.28 | 1.90 | 704.2 | 710.5 | 698 | 33 |
| 1730755800 | 697.22 | -17.48 | -2.45 | 707 | 710 | 697.22 | 39 |
| 1730496600 | 714.7 | 7 | 0.99 | 707.7 | 718.2 | 701.48 | 515 |
| 1730410200 | 707.7 | 5.6 | 0.80 | 703.5 | 711.2 | 703.5 | 18 |
| 1730323800 | 702.1 | 0 | 0.00 | 700 | 702.1 | 697.32 | 90 |
| 1730237340 | 702.1 | 5.25 | 0.75 | 695.8 | 702.1 | 691.6 | 13 |
| 1730151000 | 696.85 | -1.05 | -0.15 | 696.78 | 700 | 696.5 | 6 |
| 1729891800 | 697.9 | -3.98 | -0.57 | 693 | 697.9 | 691.6 | 41 |
| 1729805400 | 701.88 | -1.02 | -0.15 | 710.44 | 711.9 | 701.88 | 101 |
| 1729719000 | 702.9 | -4.26 | -0.60 | 707.87 | 711.42 | 702.9 | 61 |
| 1729632600 | 707.16 | -9.94 | -1.39 | 708.58 | 708.58 | 700.77 | 73 |
| 1729546140 | 717.1 | 1.42 | 0.20 | 722.07 | 722.07 | 713.55 | 90 |
| 1729287000 | 715.68 | 3.18 | 0.45 | 712.13 | 715.68 | 709.29 | 50 |
| 1729200540 | 712.5 | -11.7 | -1.62 | 726.48 | 726.48 | 711.36 | 110 |
| 1729114140 | 724.2 | 14.82 | 2.09 | 716.39 | 724.2 | 712.13 | 135 |
| 1729027740 | 709.38 | 3.64 | 0.52 | 711.9 | 723.8 | 709.38 | 375 |
| 1728941340 | 705.74 | -3.36 | -0.47 | 703.61 | 711.42 | 703.61 | 72 |
| 1728682200 | 709.1 | 4.24 | 0.60 | 712.9 | 713.57 | 708.89 | 11 |
| 1728595740 | 704.86 | 4.86 | 0.69 | 716.1 | 716.1 | 701.94 | 137 |
| 1728509400 | 700 | 14.09 | 2.05 | 701.04 | 705.87 | 699.87 | 141 |
| 1728422940 | 685.91 | 13.91 | 2.07 | 689.05 | 689.84 | 685.41 | 17 |
| 1728336600 | 672 | -25.34 | -3.63 | 699.99 | 699.99 | 670 | 40 |
| 1728077400 | 697.34 | 5.27 | 0.76 | 687.24 | 698.8 | 687.24 | 126 |
| 1727991000 | 692.07 | 9.38 | 1.37 | 697.55 | 698.04 | 686.55 | 58 |
| 1727904540 | 682.69 | -21.11 | -3.00 | 703.8 | 703.8 | 682.69 | 13 |
| 1727818200 | 703.8 | 20.4 | 2.99 | 695.52 | 709.32 | 683.4 | 448 |
| 1727731800 | 683.4 | 0.3 | 0.04 | 683.1 | 691.88 | 682.72 | 68 |
| 1727472600 | 683.1 | -5.7 | -0.83 | 685 | 689.31 | 683.1 | 10 |
| 1727386140 | 688.8 | -13.3 | -1.89 | 692.3 | 692.3 | 687.05 | 95 |
| 1727299740 | 702.1 | 2.04 | 0.29 | 704.2 | 709.1 | 702.1 | 20 |
| 1727213400 | 700.06 | -13.49 | -1.89 | 708.28 | 708.28 | 695.8 | 82 |
| 1727127000 | 713.55 | 3.54 | 0.50 | 717.67 | 720 | 713.55 | 60 |
| 1726867800 | 710.01 | 17.71 | 2.56 | 699.66 | 714.15 | 699.66 | 73 |
| 1726781400 | 692.3 | -11.9 | -1.69 | 694.4 | 695.1 | 688.1 | 57 |
| 1726695000 | 704.2 | 1.3 | 0.18 | 702.88 | 707 | 702.1 | 123 |
| 1726608600 | 702.9 | -7.1 | -1.00 | 710 | 710 | 698 | 35 |
| 1726522200 | 710 | -3.3 | -0.46 | 713.5 | 717.1 | 707.87 | 130 |
| 1726263000 | 713.3 | 13.24 | 1.89 | 700.06 | 713.3 | 695.8 | 113 |
| 1726176540 | 700.06 | -4.94 | -0.70 | 702.9 | 707.87 | 700.06 | 26 |
| 1726090140 | 705 | 0.8 | 0.11 | 704.5 | 705 | 694.38 | 66 |
| 1726003740 | 704.2 | -0.7 | -0.10 | 711.9 | 714.7 | 704.2 | 50 |
| 1725917400 | 704.9 | 7.7 | 1.10 | 699.3 | 708.4 | 698.6 | 18 |
| 1725658200 | 697.2 | -0.48 | -0.07 | 697.88 | 701.4 | 695.1 | 345 |
| 1725571800 | 697.68 | -15.87 | -2.22 | 705.6 | 705.6 | 689.76 | 60 |
| 1725485400 | 713.55 | -0.71 | -0.10 | 710.71 | 713.55 | 710 | 14 |
| 1725399000 | 714.26 | -1.84 | -0.26 | 712.13 | 714.97 | 706.45 | 538 |
| 1725312600 | 716.1 | 0 | 0.00 | 716.3 | 716.3 | 716.1 | 3 |
| 1725053400 | 716.1 | 17.88 | 2.56 | 711.73 | 716.1 | 699.3 | 1696 |
| 1724967000 | 698.22 | 10.06 | 1.46 | 695.52 | 705.18 | 695.52 | 109 |
| 1724880600 | 688.16 | 12.8 | 1.90 | 680.68 | 688.16 | 680.68 | 19 |
| 1724794140 | 675.36 | 11.4 | 1.72 | 667.32 | 675.36 | 666.65 | 27 |
| 1724707740 | 663.96 | 4.01 | 0.61 | 675.18 | 675.18 | 663.96 | 1024 |
| 1724448600 | 659.95 | -10.8 | -1.61 | 660.62 | 664.64 | 659.28 | 39 |
| 1724362140 | 670.75 | 20.75 | 3.19 | 663 | 672.1 | 663 | 116 |
| 1724275740 | 650 | -4.08 | -0.62 | 650 | 651.29999 | 648.04999 | 11 |
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
