Pfizer Inc (1PFE)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.685 | -2.57083880653 | 26.645 | 26.645 | 25.44 | 3100 | 26.07150303 | DE |
4 | -0.04 | -0.153846153846 | 26 | 27.115 | 25.44 | 2561 | 26.31071675 | DE |
12 | 0.205 | 0.795961949136 | 25.755 | 29.295 | 25.27 | 3401 | 26.40195643 | DE |
26 | 0.31 | 1.20857699805 | 25.65 | 29.295 | 23.55 | 4126 | 25.93351545 | DE |
52 | -1.59 | -5.77132486388 | 27.55 | 29.295 | 23.55 | 3416 | 25.87199711 | DE |
156 | -1.59 | -5.77132486388 | 27.55 | 29.295 | 23.55 | 3416 | 25.87199711 | DE |
260 | -1.59 | -5.77132486388 | 27.55 | 29.295 | 23.55 | 3416 | 25.87199711 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727366100 | 25.885 | -0.26 | -0.99 | 26.05 | 26.05 | 25.44 | 8955 |
1727279700 | 26.145 | -0.31 | -1.17 | 26.37 | 26.435 | 26.145 | 1434 |
1727193300 | 26.455 | 0.19 | 0.72 | 26.43 | 26.465 | 26.17 | 2895 |
1727106900 | 26.265 | -0.04 | -0.13 | 26.38 | 26.515 | 26.265 | 1494 |
1726847700 | 26.3 | -0.46 | -1.72 | 26.645 | 26.645 | 26.28 | 724 |
1726761300 | 26.76 | -0.11 | -0.41 | 26.85 | 26.965 | 26.73 | 6605 |
1726674900 | 26.87 | 0.09 | 0.32 | 26.815 | 26.91 | 26.74 | 1227 |
1726588500 | 26.785 | -0.05 | -0.19 | 27.08 | 27.115 | 26.785 | 2584 |
1726502100 | 26.835 | 0.69 | 2.64 | 26.495 | 26.835 | 26.44 | 4324 |
1726242900 | 26.145 | -0.22 | -0.82 | 26.4 | 26.4 | 26.145 | 699 |
1726156500 | 26.36 | -0.36 | -1.33 | 27 | 27.01 | 26.36 | 767 |
1726070100 | 26.715 | -0.16 | -0.58 | 26.86 | 26.95 | 26.715 | 802 |
1725983700 | 26.87 | 0.41 | 1.55 | 26.6 | 26.91 | 26.6 | 1923 |
1725897300 | 26.46 | 0.78 | 3.02 | 25.87 | 26.46 | 25.83 | 2209 |
1725638100 | 25.685 | 0.08 | 0.31 | 25.745 | 25.795 | 25.685 | 186 |
1725551700 | 25.605 | -0.01 | -0.02 | 25.68 | 25.68 | 25.475 | 225 |
1725465300 | 25.61 | -0.36 | -1.39 | 25.69 | 25.7 | 25.59 | 2843 |
1725378900 | 25.97 | -0.46 | -1.72 | 26.295 | 26.295 | 25.705 | 8625 |
1725292500 | 26.425 | 0.4 | 1.54 | 26.365 | 26.425 | 26.08 | 2212 |
1725033300 | 26.025 | 0.02 | 0.10 | 26 | 26.025 | 26 | 477 |
1724946900 | 26 | 0.06 | 0.23 | 25.9 | 26 | 25.8 | 265 |
1724860500 | 25.94 | 0.08 | 0.31 | 25.805 | 25.94 | 25.805 | 787 |
1724774100 | 25.86 | -0.04 | -0.14 | 25.855 | 25.97 | 25.855 | 831 |
1724687700 | 25.895 | 0.04 | 0.17 | 25.955 | 26.35 | 25.86 | 2561 |
1724428500 | 25.85 | -0.11 | -0.42 | 25.985 | 26.075 | 25.75 | 2028 |
1724342100 | 25.96 | -0.22 | -0.84 | 26.395 | 26.395 | 25.96 | 347 |
1724255700 | 26.18 | 0.01 | 0.04 | 26.115 | 26.18 | 26.01 | 102 |
1724169300 | 26.17 | 0.1 | 0.36 | 26.085 | 26.21 | 25.97 | 953 |
1724082900 | 26.075 | 0.47 | 1.82 | 25.77 | 26.075 | 25.67 | 2854 |
1723823700 | 25.61 | -0.44 | -1.69 | 26.995 | 26.995 | 25.35 | 9482 |
1723650900 | 26.05 | 0 | 0.00 | 26.24 | 26.24 | 26.05 | 238 |
1723564500 | 26.05 | -0.01 | -0.02 | 26.22 | 26.22 | 26.05 | 407 |
1723478100 | 26.055 | -0.04 | -0.15 | 26.35 | 26.35 | 26 | 936 |
1723218900 | 26.095 | -0.35 | -1.32 | 26.55 | 26.55 | 26.095 | 5882 |
1723132500 | 26.445 | -0.47 | -1.73 | 26.35 | 26.595 | 26.295 | 7437 |
1723046100 | 26.91 | -0.28 | -1.03 | 28.435 | 28.435 | 26.85 | 508 |
1722959700 | 27.19 | 0.15 | 0.54 | 28.39 | 28.39 | 27.1 | 1547 |
1722873300 | 27.045 | -0.5 | -1.80 | 27.495 | 27.555 | 26.01 | 3508 |
1722614100 | 27.54 | -0.75 | -2.65 | 28.145 | 28.49 | 27.54 | 3718 |
1722527700 | 28.29 | -0.21 | -0.74 | 28.335 | 28.4 | 27.8 | 1989 |
1722441300 | 28.5 | 0.5 | 1.79 | 29.005 | 29.025 | 28.4 | 1427 |
1722354900 | 28 | -0.4 | -1.41 | 28.32 | 29.295 | 27.735 | 4774 |
1722268500 | 28.4 | 0.29 | 1.05 | 28.35 | 28.44 | 28.22 | 3191 |
1722009300 | 28.105 | 0.22 | 0.77 | 27.5 | 28.255 | 27.485 | 997 |
1721922900 | 27.89 | 0.68 | 2.48 | 28.3 | 28.3 | 27.89 | 591 |
1721836500 | 27.215 | 0.02 | 0.06 | 27.015 | 27.245 | 27.015 | 369 |
1721750100 | 27.2 | -0.13 | -0.46 | 27.225 | 27.225 | 27.06 | 283 |
1721663700 | 27.325 | 0.11 | 0.40 | 27.6 | 27.7 | 27.055 | 6554 |
1721404500 | 27.215 | -0.82 | -2.92 | 27.005 | 27.505 | 27 | 634 |
1721318100 | 28.035 | 0.82 | 2.99 | 27.63 | 28.145 | 27.49 | 4608 |
1721231700 | 27.22 | 0.21 | 0.78 | 27.07 | 27.69 | 26.745 | 3829 |
1721145300 | 27.01 | 0.5 | 1.89 | 26.705 | 27.095 | 26.665 | 2216 |
1721058900 | 26.51 | -0.04 | -0.15 | 26.805 | 26.895 | 26.5 | 8333 |
1720799700 | 26.55 | 0.34 | 1.30 | 26.565 | 26.685 | 26.46 | 1208 |
1720713300 | 26.21 | 0.26 | 1.00 | 26.09 | 27.145 | 26.09 | 21781 |
1720626900 | 25.95 | 0.59 | 2.31 | 25.56 | 26 | 25.56 | 19877 |
1720540500 | 25.365 | -0.52 | -1.99 | 25.78 | 25.87 | 25.27 | 13850 |
1720454100 | 25.88 | 0.12 | 0.47 | 25.89 | 26.05 | 25.755 | 3689 |
1720194900 | 25.76 | -0.19 | -0.73 | 25.755 | 25.815 | 25.6 | 4878 |
1720108500 | 25.95 | 0.29 | 1.15 | 25.88 | 25.95 | 25.88 | 4455 |
1720022100 | 25.655 | -0.3 | -1.16 | 25.845 | 25.9 | 25.655 | 3633 |
1719935700 | 25.955 | -0.18 | -0.69 | 27.095 | 27.095 | 25.945 | 91 |
1719849300 | 26.135 | 0.04 | 0.15 | 26.985 | 26.985 | 26.055 | 215 |
1719590100 | 26.095 | 0.44 | 1.72 | 25.965 | 26.22 | 25.965 | 9923 |
1719503700 | 25.655 | -0.32 | -1.21 | 25.81 | 25.845 | 25.41 | 7231 |
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