株探米国株

PR
APTVNYSE

アプティブ 日足四本値・時系列データ

85.52$
+2.52$
+3.04%
NY 13日 15:52
日本 14日 05:52
 
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
88.93 (26/01/13)
47.19 (25/04/11)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/13 83.13 85.82 82.97 85.52 +2.52 +3.04% 1,281,324株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 84.37 86.47 82.30 83.00 -0.76 -0.91% 2,670,910株
26/02/11 85.48 86.80 82.76 83.76 -1.39 -1.63% 2,603,949株
26/02/10 83.43 85.33 83.37 85.15 +1.78 +2.14% 1,650,021株
26/02/09 82.38 84.27 82.12 83.37 +0.99 +1.20% 1,819,364株
26/02/06 80.29 82.52 79.91 82.38 +2.66 +3.34% 1,069,264株
26/02/05 80.87 81.41 79.51 79.72 -1.29 -1.59% 1,910,492株
26/02/04 79.50 83.08 78.83 81.01 +2.81 +3.59% 2,439,910株
26/02/03 79.53 80.98 76.93 78.20 +0.22 +0.28% 4,162,000株
26/02/02 74.61 79.00 74.61 77.98 +2.23 +2.94% 3,325,301株
26/01/30 76.46 76.91 74.62 75.75 -3.08 -3.91% 3,350,523株
26/01/29 78.22 79.55 77.29 78.83 +1.02 +1.31% 2,116,954株
26/01/28 77.97 78.94 77.59 77.81 -0.20 -0.26% 2,606,062株
26/01/27 78.26 78.60 76.92 78.01 +0.97 +1.26% 1,615,592株
26/01/26 76.46 77.12 75.98 77.04 +0.57 +0.75% 1,275,847株
26/01/23 77.17 77.89 76.04 76.47 -1.06 -1.37% 1,507,858株
26/01/22 80.51 81.78 77.37 77.53 -2.74 -3.41% 1,957,616株
26/01/21 77.98 81.12 77.67 80.27 +3.10 +4.02% 3,075,893株
26/01/20 77.27 78.13 76.89 77.17 -1.44 -1.83% 2,859,754株
26/01/16 82.64 83.01 77.45 78.61 -4.00 -4.84% 4,573,273株
26/01/15 84.21 84.97 82.24 82.61 -0.32 -0.39% 2,435,353株
26/01/14 88.50 88.84 82.90 82.93 -5.32 -6.03% 4,331,948株
26/01/13 88.10 88.93 86.97 88.25 +1.42 +1.64% 1,990,544株
26/01/12 87.86 88.02 86.71 86.83 -1.84 -2.08% 3,305,266株
26/01/09 86.89 88.81 85.70 88.67 +2.22 +2.57% 2,515,527株
26/01/08 83.56 87.44 83.54 86.45 +4.30 +5.23% 2,765,052株
26/01/07 82.42 82.95 81.35 82.15 -0.46 -0.56% 1,874,821株
26/01/06 80.19 82.68 79.84 82.61 +2.09 +2.60% 2,008,348株
26/01/05 78.26 80.80 78.17 80.52 +2.08 +2.65% 1,691,445株
26/01/02 76.83 78.54 76.33 78.44 +2.35 +3.09% 1,877,797株
25/12/31 76.74 76.78 76.00 76.09 -0.81 -1.05% 969,376株