Hot Features
プレミアム
American Express Co. (1AXP)
BIT
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3 | -1.20547945205 | 273.75 | 275 | 264.7 | 60 | 271.62993311 | DE |
| 4 | 19.8 | 7.89946140036 | 250.65 | 276.65 | 247.65 | 129 | 267.73406274 | DE |
| 12 | 39.7 | 17.2047670639 | 230.75 | 276.65 | 223.8 | 106 | 256.14614941 | DE |
| 26 | 47.7 | 21.4141414141 | 222.75 | 276.65 | 204.4 | 85 | 241.48191197 | DE |
| 52 | 121.45 | 81.5100671141 | 149 | 276.65 | 149 | 72 | 226.4277612 | DE |
| 156 | 121.45 | 81.5100671141 | 149 | 276.65 | 149 | 72 | 226.4277612 | DE |
| 260 | 121.45 | 81.5100671141 | 149 | 276.65 | 149 | 72 | 226.4277612 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732121700 | 270.55 | 5.85 | 2.21 | 272.05 | 272.05 | 269.89999 | 26 |
| 1732035300 | 264.7 | -5.95 | -2.20 | 269.64999 | 269.64999 | 264.7 | 62 |
| 1731948900 | 270.64999 | -4.35 | -1.58 | 273.45 | 273.45 | 270.64999 | 56 |
| 1731689700 | 275 | 0.15 | 0.05 | 272.7 | 275 | 271.35 | 90 |
| 1731603300 | 274.85 | 2.95 | 1.08 | 273.75 | 275 | 273.75 | 65 |
| 1731516900 | 271.89999 | -1.6 | -0.59 | 270.6 | 271.89999 | 270.6 | 26 |
| 1731430500 | 273.5 | -1.8 | -0.65 | 276.64999 | 276.64999 | 273.5 | 66 |
| 1731344100 | 275.3 | 8.25 | 3.09 | 269.8 | 275.75 | 269.8 | 311 |
| 1731084900 | 267.05 | 0.25 | 0.09 | 267.1 | 268.2 | 267 | 88 |
| 1730998500 | 266.8 | -4.2 | -1.55 | 276.64999 | 276.64999 | 266.8 | 765 |
| 1730912100 | 271 | 19 | 7.54 | 263.1 | 271.55 | 263.1 | 699 |
| 1730825700 | 252 | 0.8 | 0.32 | 252.6 | 252.6 | 252 | 16 |
| 1730739300 | 251.2 | 3.45 | 1.39 | 251.2 | 251.2 | 251.2 | 7 |
| 1730480100 | 247.75 | -1.25 | -0.50 | 247.8 | 247.8 | 247.75 | 20 |
| 1730393700 | 249 | -4.1 | -1.62 | 254.65 | 254.65 | 249 | 52 |
| 1730307300 | 253.1 | 1.6 | 0.64 | 250.25 | 253.1 | 250.25 | 80 |
| 1730220900 | 251.5 | 2.5 | 1.00 | 251.5 | 251.5 | 251.5 | 10 |
| 1730134500 | 249 | 0 | 0.00 | 247.95 | 249 | 247.65 | 13 |
| 1729871700 | 249 | -2.25 | -0.90 | 250.3 | 250.3 | 249 | 24 |
| 1729785300 | 251.25 | -0.7 | -0.28 | 250.65 | 252.35 | 250.6 | 106 |
| 1729698900 | 251.95 | 3.1 | 1.25 | 252.45 | 252.95 | 251.15 | 97 |
| 1729612500 | 248.85 | -1.6 | -0.64 | 250.45 | 251.1 | 248.85 | 197 |
| 1729526100 | 250.45 | -0.65 | -0.26 | 255.65 | 255.65 | 249.35 | 143 |
| 1729266900 | 251.1 | -10.4 | -3.98 | 268.75 | 269.3 | 250 | 506 |
| 1729180500 | 261.5 | 4.5 | 1.75 | 260.55 | 270 | 259.85 | 447 |
| 1729094100 | 257 | 1.05 | 0.41 | 255.75 | 257 | 255.75 | 12 |
| 1729007700 | 255.95 | 1.95 | 0.77 | 253.05 | 256.35 | 253.05 | 97 |
| 1728921300 | 254 | 2.35 | 0.93 | 255.95 | 255.95 | 253.35 | 53 |
| 1728662100 | 251.65 | 2.85 | 1.15 | 250.05 | 256.64999 | 248.6 | 536 |
| 1728575700 | 248.8 | 1.65 | 0.67 | 247.65 | 249.1 | 247.05 | 38 |
| 1728489300 | 247.15 | 0.95 | 0.39 | 245 | 247.15 | 244.75 | 207 |
| 1728402900 | 246.2 | -4.15 | -1.66 | 247.45 | 247.55 | 246.2 | 16 |
| 1728316500 | 250.35 | 2.15 | 0.87 | 252.05 | 252.05 | 248.1 | 114 |
| 1728057300 | 248.2 | 3.75 | 1.53 | 242.3 | 248.55 | 242.3 | 25 |
| 1727970900 | 244.45 | 2 | 0.82 | 244.45 | 244.45 | 244.45 | 1 |
| 1727884500 | 242.45 | -1.7 | -0.70 | 243.7 | 243.7 | 242.45 | 22 |
| 1727798100 | 244.15 | 3.35 | 1.39 | 244.15 | 244.15 | 244.15 | 20 |
| 1727711700 | 240.8 | -2.3 | -0.95 | 242.5 | 242.5 | 240.8 | 7 |
| 1727452500 | 243.1 | 4.3 | 1.80 | 243.1 | 243.1 | 243.1 | 15 |
| 1727366100 | 238.8 | 1.8 | 0.76 | 240.65 | 240.65 | 238.8 | 39 |
| 1727279700 | 237 | -0.6 | -0.25 | 238.25 | 238.3 | 236.25 | 62 |
| 1727193300 | 237.6 | -6.15 | -2.52 | 239.9 | 239.9 | 237.6 | 34 |
| 1727106900 | 243.75 | 3.8 | 1.58 | 242.95 | 243.75 | 242 | 48 |
| 1726847700 | 239.95 | -1.55 | -0.64 | 241.15 | 241.15 | 239.95 | 40 |
| 1726761300 | 241.5 | 2.3 | 0.96 | 240.65 | 241.85 | 240.65 | 39 |
| 1726674900 | 239.2 | 2.2 | 0.93 | 237.75 | 239.2 | 237.6 | 65 |
| 1726588500 | 237 | 5.15 | 2.22 | 234.75 | 237 | 234.75 | 24 |
| 1726502100 | 231.85 | 0 | 0.00 | 231.85 | 231.85 | 231.85 | 0 |
| 1726242900 | 231.85 | 4.2 | 1.84 | 231.45 | 231.85 | 231.45 | 130 |
| 1726156500 | 227.65 | 0 | 0.00 | 227.65 | 227.65 | 227.65 | 0 |
| 1726070100 | 227.65 | 0 | 0.00 | 227.65 | 227.65 | 227.65 | 0 |
| 1725983700 | 227.65 | 3.85 | 1.72 | 227.65 | 227.65 | 227.65 | 20 |
| 1725897300 | 223.8 | -3.1 | -1.37 | 223.8 | 223.8 | 223.8 | 5 |
| 1725638100 | 226.9 | -0.75 | -0.33 | 225.5 | 226.9 | 225.15 | 136 |
| 1725551700 | 227.65 | -2.45 | -1.06 | 227 | 227.65 | 227 | 54 |
| 1725465300 | 230.1 | -2.2 | -0.95 | 228.6 | 230.1 | 228.6 | 11 |
| 1725378900 | 232.3 | -1.05 | -0.45 | 233.7 | 233.7 | 232.3 | 54 |
| 1725292500 | 233.35 | -3.25 | -1.37 | 232 | 233.35 | 232 | 7 |
| 1725033300 | 236.6 | 2.85 | 1.22 | 236.6 | 236.6 | 236.6 | 22 |
| 1724946900 | 233.75 | 1.9 | 0.82 | 230.75 | 233.75 | 230.75 | 139 |
| 1724860500 | 231.85 | 3.4 | 1.49 | 229.7 | 231.85 | 227.95 | 130 |
| 1724774100 | 228.45 | 3.45 | 1.53 | 227.05 | 228.45 | 227.05 | 27 |
| 1724687700 | 225 | 0.9 | 0.40 | 225.25 | 225.25 | 225 | 37 |
| 1724428500 | 224.1 | 2.2 | 0.99 | 224.7 | 224.85 | 224 | 262 |
| 1724342100 | 221.9 | -7.2 | -3.14 | 220.55 | 221.9 | 220.55 | 36 |
| 1724255700 | 229.1 | 0 | 0.00 | 229.1 | 229.1 | 229.1 | 0 |
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
