Hot Features
プレミアム
Snowflake Inc (S2NW34)
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 | 5.98 | 32.8932893289 | 18.18 | 25.56 | 18.05 | 8050 | 23.42166867 | DR |
| 4 | 7.58 | 45.7177322075 | 16.58 | 25.56 | 16.48 | 3126 | 19.90269326 | DR |
| 12 | 7.92 | 48.7684729064 | 16.24 | 25.56 | 14.88 | 6412 | 16.7580802 | DR |
| 26 | 3.22 | 15.3772683859 | 20.94 | 25.56 | 14.88 | 4551 | 16.99999871 | DR |
| 52 | 3.59 | 17.4526008751 | 20.57 | 29.78 | 14.88 | 4455 | 20.2399172 | DR |
| 156 | -29.84 | -55.2592592593 | 54 | 54 | 14.1 | 6628 | 20.26373194 | DR |
| 260 | -9.54 | -28.3086053412 | 33.7 | 56.17 | 14.1 | 5804 | 20.75872873 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 24.16 | -0.8 | -3.21 | 25 | 25.56 | 24.16 | 17890 |
| 1732224600 | 24.96 | 6.3 | 33.76 | 23.12 | 25.38 | 23.12 | 18287 |
| 1732051800 | 18.66 | 0.24 | 1.30 | 18.6 | 18.72 | 18.34 | 4993 |
| 1731965340 | 18.42 | -0.38 | -2.02 | 18.18 | 18.42 | 18.05 | 871 |
| 1731619800 | 18.8 | -0.14 | -0.74 | 18.56 | 19.3 | 18.56 | 55 |
| 1731533400 | 18.94 | 0.88 | 4.87 | 18.04 | 19.48 | 18.04 | 3205 |
| 1731446940 | 18.06 | 0.42 | 2.38 | 17.7 | 18.12 | 17.7 | 6057 |
| 1731360540 | 17.64 | 0.12 | 0.68 | 17.82 | 17.82 | 17.62 | 396 |
| 1731101400 | 17.52 | -0.22 | -1.24 | 17.82 | 17.82 | 17.5 | 423 |
| 1731014940 | 17.74 | 0.79 | 4.66 | 17.28 | 17.76 | 17.2 | 583 |
| 1730928600 | 16.95 | 0.21 | 1.25 | 17.34 | 17.51 | 16.94 | 1046 |
| 1730842200 | 16.739999 | 0.26 | 1.58 | 16.61 | 16.85 | 16.59 | 486 |
| 1730755800 | 16.48 | -0.5 | -2.94 | 16.71 | 16.73 | 16.48 | 2936 |
| 1730496600 | 16.98 | 0.26 | 1.56 | 17 | 17.04 | 16.98 | 3 |
| 1730410200 | 16.719999 | -0.52 | -3.02 | 16.66 | 16.719999 | 16.559999 | 9116 |
| 1730323800 | 17.24 | 0.14 | 0.82 | 17.18 | 17.4 | 17.18 | 1490 |
| 1730237340 | 17.1 | 0.28 | 1.66 | 16.8 | 17.1 | 16.8 | 2138 |
| 1730151000 | 16.82 | 0.24 | 1.45 | 16.739999 | 16.86 | 16.7 | 44 |
| 1729891800 | 16.579999 | 0.18 | 1.10 | 16.579999 | 16.579999 | 16.579999 | 4130 |
| 1729805400 | 16.399999 | 0.18 | 1.11 | 16.44 | 16.469999 | 16.3 | 1643 |
| 1729719000 | 16.219999 | -1.11 | -6.41 | 17.2 | 17.2 | 16.2 | 1135 |
| 1729632600 | 17.33 | 0.41 | 2.42 | 16.64 | 17.33 | 16.3 | 1279 |
| 1729546140 | 16.92 | -0.04 | -0.24 | 17.32 | 17.32 | 16.92 | 2 |
| 1729287000 | 16.96 | 0.1 | 0.59 | 17.1 | 17.1 | 16.93 | 3819 |
| 1729200540 | 16.86 | 0.08 | 0.48 | 16.79 | 16.87 | 16.76 | 2322 |
| 1729114140 | 16.78 | -0.58 | -3.34 | 17.36 | 17.36 | 16.78 | 755 |
| 1729027740 | 17.36 | 0.16 | 0.93 | 17.18 | 17.36 | 17.18 | 3398 |
| 1728941340 | 17.2 | -0.26 | -1.49 | 17.65 | 17.65 | 17.12 | 1796 |
| 1728682200 | 17.46 | 0.3 | 1.75 | 17.34 | 17.8 | 17.34 | 11341 |
| 1728595740 | 17.16 | 0.54 | 3.25 | 16.8 | 17.21 | 16.68 | 29164 |
| 1728509400 | 16.62 | 0.74 | 4.66 | 15.88 | 16.7 | 15.88 | 7007 |
| 1728422940 | 15.88 | 0.22 | 1.40 | 15.66 | 15.88 | 15.66 | 1701 |
| 1728336600 | 15.66 | 0.06 | 0.38 | 15.5 | 15.66 | 15.5 | 88 |
| 1728077400 | 15.6 | 0.56 | 3.72 | 15.48 | 15.78 | 15.48 | 135 |
| 1727991000 | 15.04 | 0.09 | 0.60 | 15.05 | 15.05 | 15.04 | 308 |
| 1727904540 | 14.95 | -0.31 | -2.03 | 14.98 | 15.13 | 14.88 | 256 |
| 1727818200 | 15.26 | -0.33 | -2.12 | 15.54 | 15.54 | 15.26 | 126 |
| 1727731800 | 15.59 | 0.09 | 0.58 | 15.66 | 15.69 | 15.39 | 113 |
| 1727472600 | 15.5 | 0.14 | 0.91 | 15.45 | 15.5 | 15.45 | 3271 |
| 1727386140 | 15.36 | -0.19 | -1.22 | 15.68 | 15.68 | 15 | 919 |
| 1727299740 | 15.55 | 0.3 | 1.97 | 15.62 | 15.97 | 15.52 | 233 |
| 1727213400 | 15.25 | -0.07 | -0.46 | 15.32 | 15.35 | 15.01 | 287 |
| 1727127000 | 15.32 | 0.04 | 0.26 | 15.02 | 15.48 | 15.02 | 50 |
| 1726867800 | 15.28 | -0.22 | -1.42 | 15.19 | 15.58 | 15.06 | 3857 |
| 1726781400 | 15.5 | 0.42 | 2.79 | 15.44 | 15.6 | 15.24 | 5573 |
| 1726695000 | 15.08 | -0.22 | -1.44 | 15.02 | 15.3 | 15.02 | 1140 |
| 1726608600 | 15.3 | -0.16 | -1.03 | 15.6 | 15.6 | 15.3 | 5534 |
| 1726522200 | 15.46 | -0.32 | -2.03 | 15.94 | 15.94 | 15.42 | 8372 |
| 1726263000 | 15.78 | -0.19 | -1.19 | 15.85 | 15.92 | 15.69 | 2508 |
| 1726176540 | 15.97 | 0.13 | 0.82 | 15.85 | 15.97 | 15.85 | 181 |
| 1726090140 | 15.84 | 0.3 | 1.93 | 15.58 | 15.84 | 15.5 | 504 |
| 1726003740 | 15.54 | 0.22 | 1.44 | 15.78 | 15.78 | 15.39 | 246 |
| 1725917400 | 15.32 | 0.14 | 0.92 | 15.18 | 15.54 | 15.18 | 17875 |
| 1725658200 | 15.18 | -0.37 | -2.38 | 15.48 | 15.48 | 15.03 | 762 |
| 1725571800 | 15.55 | -0.09 | -0.58 | 15.95 | 15.95 | 15.45 | 8289 |
| 1725485400 | 15.64 | 0.15 | 0.97 | 15.49 | 15.88 | 15.49 | 7607 |
| 1725399000 | 15.49 | -0.68 | -4.21 | 15.82 | 16.09 | 15.49 | 573 |
| 1725312600 | 16.17 | 0 | 0.00 | 16.17 | 16.17 | 16.17 | 300 |
| 1725053400 | 16.17 | -0.07 | -0.43 | 16.239999 | 16.239999 | 15.99 | 181145 |
| 1724967000 | 16.239999 | 0.76 | 4.91 | 15.82 | 16.54 | 15.82 | 985 |
| 1724880600 | 15.48 | -0.44 | -2.76 | 16.079999 | 16.079999 | 15.28 | 5884 |
| 1724794140 | 15.92 | -0.28 | -1.73 | 16.32 | 16.32 | 15.92 | 2980 |
| 1724707740 | 16.2 | 0.29 | 1.82 | 15.91 | 16.469999 | 15.91 | 11288 |
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
