Hot Features
プレミアム
Palantir Technologies Inc (P2LT34)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 52.04 | 35.2670100298 | 147.56 | 206 | 145.9 | 25338 | 163.53764152 | DR |
| 4 | 46.61 | 30.4660435323 | 152.99 | 206 | 129.3 | 19994 | 150.60073323 | DR |
| 12 | 86.6 | 76.6371681416 | 113 | 206 | 112.71 | 25443 | 144.7618131 | DR |
| 26 | 155.7 | 354.669703872 | 43.9 | 206 | 41.21 | 19591 | 113.54433518 | DR |
| 52 | 171.67 | 614.643752238 | 27.93 | 206 | 27.56 | 13641 | 93.39164946 | DR |
| 156 | 177.55 | 805.215419501 | 22.05 | 206 | 10.5 | 7503 | 66.7603677 | DR |
| 260 | 156.2 | 359.907834101 | 43.4 | 206 | 10.5 | 6738 | 65.53222466 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738704600 | 199.6 | 28.6 | 16.73 | 199 | 206 | 193.38 | 103111 |
| 1738618200 | 171 | 9 | 5.56 | 156.6 | 171 | 153.99 | 42137 |
| 1738358940 | 162 | 2.35 | 1.47 | 160.99 | 165.66 | 157.01 | 30473 |
| 1738272540 | 159.65 | 3.93 | 2.52 | 156.8 | 160 | 155.69999 | 20298 |
| 1738186200 | 155.72 | -2.9 | -1.83 | 156.18 | 157.44 | 152 | 7771 |
| 1738099740 | 158.62 | 11.38 | 7.73 | 147.56 | 158.62 | 145.9 | 26013 |
| 1738013340 | 147.24 | -8.46 | -5.43 | 147 | 151.3 | 143.44999 | 28099 |
| 1737754200 | 155.69999 | 0.3 | 0.19 | 156.96 | 161 | 153.82 | 22199 |
| 1737667740 | 155.4 | 2.92 | 1.92 | 152.47999 | 155.5 | 149.44 | 21901 |
| 1737581400 | 152.47999 | 4.98 | 3.38 | 144.55 | 152.63999 | 144.55 | 19947 |
| 1737495000 | 147.5 | -3.8 | -2.51 | 149.25 | 149.25 | 142.47999 | 13291 |
| 1737408600 | 151.3 | 5.35 | 3.67 | 147.27 | 151.3 | 145.94999 | 13877 |
| 1737149400 | 145.94999 | 5.67 | 4.04 | 140.46 | 146.15 | 140.46 | 18117 |
| 1737062940 | 140.28 | 3.28 | 2.39 | 137.58 | 143.19999 | 137.58 | 7926 |
| 1736976540 | 137 | 5 | 3.79 | 134.76 | 138.65 | 133.04 | 10166 |
| 1736890140 | 132 | 0.8 | 0.61 | 132.88999 | 137.34 | 131.3 | 7012 |
| 1736803740 | 131.19999 | -4.5 | -3.32 | 131.03 | 133.16 | 129.3 | 11825 |
| 1736544540 | 135.69999 | -1.3 | -0.95 | 136 | 138.49 | 132.55 | 27069 |
| 1736458140 | 137 | -5.99 | -4.19 | 140 | 144 | 137 | 13728 |
| 1736371740 | 142.99 | 1.99 | 1.41 | 139.06 | 142.99 | 136 | 21343 |
| 1736285400 | 141 | -12.25 | -7.99 | 152.99 | 152.99 | 141 | 36684 |
| 1736198940 | 153.25 | -11.91 | -7.21 | 162.01 | 162.5 | 151.93 | 28150 |
| 1735939740 | 165.16 | 10.66 | 6.90 | 156.05 | 165.16 | 152.02 | 18197 |
| 1735853400 | 154.5 | -5.97 | -3.72 | 162 | 162 | 150 | 19721 |
| 1735594200 | 160.47 | -6.56 | -3.93 | 166.9 | 166.9 | 156.27 | 47293 |
| 1735334940 | 167.03 | -4.47 | -2.61 | 173.15 | 173.15 | 161.35 | 22012 |
| 1735248540 | 171.5 | 4.18 | 2.50 | 169.01 | 171.99 | 167.25 | 25013 |
| 1734989340 | 167.32 | 5.63 | 3.48 | 163.06 | 168.3 | 159.69 | 24818 |
| 1734730200 | 161.69 | 6.69 | 4.32 | 147.19999 | 161.69 | 144.78 | 22971 |
| 1734643800 | 155 | 5.96 | 4.00 | 152.02 | 156.56 | 150.51 | 23782 |
| 1734557400 | 149.04 | -1.91 | -1.27 | 152.46 | 160.6 | 148 | 32788 |
| 1734470940 | 150.94999 | -3.55 | -2.30 | 154 | 154 | 147.63 | 18205 |
| 1734384540 | 154.5 | 0.89 | 0.58 | 152.85 | 156.97999 | 144.41999 | 38702 |
| 1734125340 | 153.61 | 10.66 | 7.46 | 149.55 | 153.61 | 146.43 | 28219 |
| 1734039000 | 142.94999 | -3.49 | -2.38 | 143 | 149.38 | 139.5 | 26587 |
| 1733952540 | 146.44 | -0.73 | -0.50 | 146.8 | 147.55 | 136.66999 | 34748 |
| 1733866140 | 147.16999 | 0.18 | 0.12 | 146.97 | 152.49 | 142.71 | 17808 |
| 1733779740 | 146.99 | -8.3 | -5.34 | 164.53 | 165.41999 | 144 | 79765 |
| 1733520600 | 155.29 | 10.96 | 7.59 | 146.33 | 155.54 | 145.94999 | 31777 |
| 1733434200 | 144.33 | 4.08 | 2.91 | 141.44999 | 145.72999 | 139.3 | 20460 |
| 1733347800 | 140.25 | -3.96 | -2.75 | 145.19 | 145.44 | 136.08 | 44092 |
| 1733261340 | 144.21 | 9.82 | 7.31 | 135.74 | 144.21 | 133.44999 | 19096 |
| 1733174940 | 134.38999 | 1.94 | 1.46 | 137 | 137.54 | 133.08 | 16927 |
| 1732915740 | 132.44999 | -0.93 | -0.70 | 133.99 | 135.5 | 132.01 | 35822 |
| 1732829400 | 133.38 | 2.91 | 2.23 | 135.34 | 135.34 | 130.36 | 23219 |
| 1732743000 | 130.47 | 3.22 | 2.53 | 128.71 | 131 | 126.39 | 14679 |
| 1732656600 | 127.25 | 2.75 | 2.21 | 124.49 | 127.5 | 124 | 12981 |
| 1732570140 | 124.5 | 0.85 | 0.69 | 128.66999 | 130.91999 | 124.11 | 40110 |
| 1732310940 | 123.65 | 1.66 | 1.36 | 119.85 | 124.56 | 118.69 | 21028 |
| 1732224600 | 121.99 | 1.06 | 0.88 | 120.83 | 122.79 | 118.22 | 11393 |
| 1732051800 | 120.93 | 4.93 | 4.25 | 115 | 120.93 | 113.81 | 40646 |
| 1731965340 | 116 | -2.19 | -1.85 | 127 | 127.26 | 113.88 | 42462 |
| 1731619800 | 118.19 | -2.77 | -2.29 | 119.84 | 119.84 | 113.34 | 28309 |
| 1731533400 | 120.96 | 6.45 | 5.63 | 115.48 | 122.31 | 115.48 | 31339 |
| 1731446940 | 114.51 | -4.48 | -3.77 | 113 | 115.68 | 112.71 | 30921 |
| 1731360540 | 118.99 | 7.19 | 6.43 | 115.2 | 119.54 | 113.52 | 31357 |
| 1731101400 | 111.8 | 7.28 | 6.97 | 104.5 | 112 | 104.5 | 32955 |
| 1731014940 | 104.52 | -0.43 | -0.41 | 107.84 | 107.84 | 100.99 | 29493 |
| 1730928600 | 104.95 | 6.67 | 6.79 | 99.9 | 104.95 | 99.9 | 25158 |
| 1730842200 | 98.28 | 17.28 | 21.33 | 91 | 98.69 | 90.73 | 50692 |
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
