Hot Features
プレミアム
Barrons 400 (BFOR)
AMEX
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 | -0.565 | -0.741653769767 | 76.1811 | 76.6499 | 75.22 | 3610 | 76.29180307 | SP |
| 4 | 2.4961 | 3.41370350109 | 73.12 | 76.6499 | 71.69 | 7067 | 74.53858302 | SP |
| 12 | 3.7561 | 5.2269691066 | 71.86 | 79.8 | 71.69 | 6576 | 75.49772159 | SP |
| 26 | 5.2461 | 7.45502344749 | 70.37 | 79.8 | 64.71 | 4741 | 73.47107819 | SP |
| 52 | 13.4261 | 21.5888406496 | 62.19 | 79.8 | 61.58 | 3756 | 70.66351352 | SP |
| 156 | 18.8361 | 33.173828813 | 56.78 | 79.8 | 48.34 | 3912 | 60.7443325 | SP |
| 260 | 33.3067 | 78.7217497766 | 42.3094 | 79.8 | 26.12 | 4857 | 52.20966973 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 75.6161 | 0.34 | 0.45 | 75.42 | 75.6799 | 75.32 | 1997 |
| 1738020600 | 75.2792 | -1.13 | -1.48 | 75.32 | 75.382 | 75.22 | 1710 |
| 1737761400 | 76.4074 | -0.01 | -0.01 | 76.55 | 76.55 | 76.31 | 2866 |
| 1737675000 | 76.4149 | 0 | 0.00 | 76.4149 | 76.4149 | 76.4149 | 0 |
| 1737588600 | 76.4149 | -0.04 | -0.05 | 76.64 | 76.6499 | 76.39 | 4615 |
| 1737502200 | 76.4504 | 0.94 | 1.25 | 76.1 | 76.4504 | 76.1 | 5547 |
| 1737156600 | 75.5071 | 0.39 | 0.52 | 75.58 | 75.58 | 75.4705 | 3559 |
| 1737070200 | 75.1177 | 0.39 | 0.52 | 74.83 | 75.26 | 74.83 | 41514 |
| 1736983800 | 74.7301 | 1.25 | 1.70 | 74.82 | 75.0077 | 74.39 | 16615 |
| 1736897400 | 73.4815 | 1.01 | 1.39 | 73 | 73.6 | 73 | 3678 |
| 1736811000 | 72.4761 | 0.26 | 0.36 | 71.69 | 72.4879 | 71.69 | 3684 |
| 1736551800 | 72.216 | -1.07 | -1.45 | 72.7 | 72.7 | 71.86 | 7292 |
| 1736379000 | 73.2814 | 0.18 | 0.25 | 72.79 | 73.2814 | 72.78 | 7693 |
| 1736292600 | 73.1004 | -0.55 | -0.75 | 73.81 | 73.81 | 72.89 | 3632 |
| 1736206200 | 73.6512 | -0.07 | -0.10 | 74.11 | 74.26 | 73.6512 | 1731 |
| 1735947000 | 73.7248 | 0.9 | 1.23 | 73.2 | 73.7392 | 72.9 | 4603 |
| 1735860600 | 72.8288 | 0.06 | 0.09 | 73.41 | 73.41 | 72.51 | 2919 |
| 1735687800 | 72.7658 | -0.18 | -0.25 | 73.12 | 73.18 | 72.7658 | 2961 |
| 1735601400 | 72.9506 | -0.4 | -0.54 | 72.8 | 72.96 | 72.21 | 1093 |
| 1735342200 | 73.3466 | -0.8 | -1.08 | 73.78 | 73.95 | 73.24 | 1309 |
| 1735255800 | 74.15 | 0.35 | 0.47 | 73.65 | 74.18 | 73.53 | 3237 |
| 1735077840 | 73.8 | 0.56 | 0.76 | 73.46 | 73.8 | 73.35 | 2146 |
| 1734996600 | 73.24 | 0.05 | 0.07 | 73.1 | 73.24 | 72.62 | 1510 |
| 1734737400 | 73.19 | 0.63 | 0.87 | 72.24 | 73.68 | 72.24 | 7641 |
| 1734651000 | 72.5575 | -0.48 | -0.66 | 73.18 | 73.63 | 72.5575 | 19164 |
| 1734564600 | 73.04 | -2.84 | -3.74 | 76.08 | 76.14 | 73.04 | 24353 |
| 1734478200 | 75.8806 | -0.76 | -1.00 | 76.31 | 76.31 | 75.72 | 7948 |
| 1734391800 | 76.6448 | 0.06 | 0.08 | 76.67 | 77.04 | 76.64 | 7054 |
| 1734132600 | 76.58 | -0.47 | -0.61 | 77.11 | 77.11 | 76.42 | 16291 |
| 1734046200 | 77.05 | -0.67 | -0.86 | 77.51 | 77.51 | 77.05 | 1609 |
| 1733959800 | 77.72 | 0.75 | 0.97 | 77.73 | 77.8335 | 77.47 | 3355 |
| 1733873400 | 76.97 | -0.48 | -0.62 | 77.43 | 77.62 | 76.97 | 18287 |
| 1733787000 | 77.45 | -1.03 | -1.31 | 78.75 | 78.75 | 77.45 | 15169 |
| 1733527800 | 78.48 | -0.08 | -0.10 | 78.92 | 78.92 | 78.34 | 12629 |
| 1733441400 | 78.5596 | -0.47 | -0.59 | 79 | 79.01 | 78.5596 | 8163 |
| 1733355000 | 79.0282 | 0.17 | 0.22 | 79.03 | 79.03 | 78.85 | 1066 |
| 1733268600 | 78.8579 | -0.19 | -0.24 | 79.07 | 79.07 | 78.8579 | 1934 |
| 1733182200 | 79.0488 | -0.16 | -0.20 | 79.34 | 79.34 | 78.7515 | 3015 |
| 1732917840 | 79.21 | 0.25 | 0.32 | 79.35 | 79.55 | 79.21 | 1616 |
| 1732750200 | 78.9606 | -0.31 | -0.39 | 79.41 | 79.41 | 78.96 | 1906 |
| 1732663800 | 79.2691 | -0.19 | -0.23 | 79.46 | 79.46 | 79.1121 | 6490 |
| 1732577400 | 79.4548 | 0.66 | 0.83 | 79.45 | 79.8 | 79.26 | 5158 |
| 1732318200 | 78.7997 | 1.15 | 1.48 | 77.94 | 78.7997 | 77.94 | 3818 |
| 1732231800 | 77.6511 | 1.35 | 1.77 | 76.78 | 77.82 | 76.78 | 2866 |
| 1732145400 | 76.3012 | 0.17 | 0.22 | 76.51 | 76.51 | 75.83 | 2690 |
| 1732059000 | 76.1338 | 0.29 | 0.39 | 75.44 | 76.1338 | 75.39 | 529 |
| 1731972600 | 75.84 | 0.21 | 0.28 | 75.81 | 76.15 | 75.71 | 3629 |
| 1731713400 | 75.628 | -0.74 | -0.97 | 76.25 | 76.25 | 75.4418 | 5016 |
| 1731627000 | 76.3658 | -0.67 | -0.87 | 77.25 | 77.25 | 76.3658 | 1149 |
| 1731540600 | 77.039 | -0.42 | -0.54 | 77.87 | 77.9369 | 77.039 | 1948 |
| 1731454200 | 77.4603 | -0.76 | -0.97 | 77.98 | 78.23 | 77.23 | 4918 |
| 1731367800 | 78.2199 | 0.75 | 0.97 | 78.05 | 78.3 | 77.97 | 5231 |
| 1731108600 | 77.4665 | 1.02 | 1.33 | 76.62 | 77.65 | 76.62 | 2212 |
| 1731022200 | 76.4469 | -0.23 | -0.30 | 76.75 | 76.75 | 76.26 | 9151 |
| 1730935800 | 76.675 | 3.51 | 4.79 | 76.37 | 76.675 | 75.45 | 26593 |
| 1730849400 | 73.17 | 1.37 | 1.91 | 71.86 | 73.17 | 71.86 | 20688 |
| 1730763000 | 71.8 | 0 | 0.00 | 71.67 | 72.2 | 71.67 | 4468 |
| 1730500200 | 71.8 | 0.18 | 0.25 | 72.01 | 72.32 | 71.76 | 3292 |
| 1730413800 | 71.62 | -0.71 | -0.98 | 72.23 | 72.23 | 71.62 | 19780 |
| 1730327400 | 72.33 | -0.1 | -0.14 | 72.25 | 72.5204 | 72.25 | 1555 |
| 1730241000 | 72.4288 | -0.06 | -0.08 | 72.15 | 72.4907 | 72.12 | 2376 |
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
