Hot Features
プレミアム
Boeing Co (1BA)
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 | 1.36 | 0.992700729927 | 137 | 138.38 | 130.3 | 337 | 134.0902786 | DE |
| 4 | -10.4 | -6.99112664695 | 148.76 | 149.2 | 130.3 | 393 | 139.75148346 | DE |
| 12 | -17.18 | -11.0453902533 | 155.54 | 160.76 | 130.3 | 318 | 141.8635926 | DE |
| 26 | -31.36 | -18.4774923403 | 169.72 | 179.98 | 130.3 | 231 | 150.47493969 | DE |
| 52 | -59.1 | -29.9301124278 | 197.46 | 249.95 | 130.3 | 229 | 167.05918343 | DE |
| 156 | -54.14 | -28.1246753247 | 192.5 | 249.95 | 130.3 | 227 | 167.06276724 | DE |
| 260 | -54.14 | -28.1246753247 | 192.5 | 249.95 | 130.3 | 227 | 167.06276724 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732035300 | 137.02 | 5.12 | 3.88 | 134.66 | 137.08 | 134.19999 | 372 |
| 1731948900 | 131.9 | 0.16 | 0.12 | 133.26 | 133.52 | 130.6 | 129 |
| 1731689700 | 131.74 | -1.32 | -0.99 | 130.91999 | 132.36 | 130.3 | 240 |
| 1731603300 | 133.06 | -1.38 | -1.03 | 132.94 | 134.9 | 132.91999 | 416 |
| 1731516900 | 134.44 | -4.06 | -2.93 | 137 | 137.63999 | 134.44 | 530 |
| 1731430500 | 138.5 | -3.14 | -2.22 | 140.46 | 140.52 | 138.5 | 282 |
| 1731344100 | 141.63999 | 2.42 | 1.74 | 143.16 | 143.41999 | 141.63999 | 483 |
| 1731084900 | 139.22 | -0.72 | -0.51 | 140.68 | 140.96 | 139.22 | 369 |
| 1730998500 | 139.94 | 3.1 | 2.27 | 136.9 | 139.94 | 136.9 | 107 |
| 1730912100 | 136.84 | -3.74 | -2.66 | 144.62 | 144.62 | 135 | 777 |
| 1730825700 | 140.58 | -2.96 | -2.06 | 145.76 | 145.8 | 140.58 | 403 |
| 1730739300 | 143.54 | 1.98 | 1.40 | 139.32 | 143.96 | 139.32 | 551 |
| 1730480100 | 141.56 | 4.62 | 3.37 | 140.96 | 145.1 | 140.32 | 1613 |
| 1730393700 | 136.94 | -5.9 | -4.13 | 142.16 | 142.16 | 136.94 | 104 |
| 1730307300 | 142.84 | -1.22 | -0.85 | 141.8 | 143 | 141.13999 | 73 |
| 1730220900 | 144.06 | 1.94 | 1.37 | 137.78 | 144.19999 | 136.72 | 607 |
| 1730134500 | 142.12 | -1.48 | -1.03 | 143.4 | 143.4 | 141.8 | 212 |
| 1729871700 | 143.6 | 0.5 | 0.35 | 143.8 | 143.82 | 143.06 | 152 |
| 1729785300 | 143.1 | -6.1 | -4.09 | 141.58 | 143.72 | 140.18 | 279 |
| 1729698900 | 149.19999 | 1.2 | 0.81 | 148.76 | 149.19999 | 145 | 161 |
| 1729612500 | 148 | 0.44 | 0.30 | 148.18 | 148.18 | 147.54 | 687 |
| 1729526100 | 147.56 | 5.56 | 3.92 | 149.04 | 150.19999 | 147.32 | 665 |
| 1729266900 | 142 | -1.1 | -0.77 | 143.97999 | 143.97999 | 142 | 50 |
| 1729180500 | 143.1 | 1.16 | 0.82 | 142.22 | 143.46 | 141.8 | 456 |
| 1729094100 | 141.94 | 2.94 | 2.12 | 139.76 | 141.94 | 139.74 | 103 |
| 1729007700 | 139 | 4.86 | 3.62 | 137.56 | 139.24 | 134.97999 | 378 |
| 1728921300 | 134.13999 | -2.86 | -2.09 | 136.74 | 136.74 | 134.13999 | 145 |
| 1728662100 | 137 | 1.34 | 0.99 | 134.04 | 137.18 | 133.62 | 258 |
| 1728575700 | 135.66 | -3.34 | -2.40 | 137.6 | 137.6 | 135.66 | 334 |
| 1728489300 | 139 | -3.48 | -2.44 | 138.94 | 139 | 138.9 | 330 |
| 1728402900 | 142.47999 | 1.16 | 0.82 | 138.02 | 146.9 | 138.02 | 731 |
| 1728316500 | 141.32 | 1.82 | 1.30 | 141.32 | 141.32 | 141.32 | 5 |
| 1728057300 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 0 |
| 1727970900 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 0 |
| 1727884500 | 139.5 | 0.28 | 0.20 | 138.9 | 139.5 | 138.9 | 133 |
| 1727798100 | 139.22 | 2.4 | 1.75 | 136.82 | 139.22 | 134.22 | 414 |
| 1727711700 | 136.82 | -2.6 | -1.86 | 136.94 | 137.76 | 136.82 | 146 |
| 1727452500 | 139.41999 | 1.62 | 1.18 | 139.36 | 139.41999 | 138.8 | 112 |
| 1727366100 | 137.8 | -0.3 | -0.22 | 137.84 | 140.76 | 137.1 | 582 |
| 1727279700 | 138.1 | 0 | 0.00 | 138.1 | 138.1 | 138.1 | 0 |
| 1727193300 | 138.1 | 0.32 | 0.23 | 140.52 | 140.56 | 138.1 | 106 |
| 1727106900 | 137.78 | -0.44 | -0.32 | 138.58 | 138.69999 | 137 | 143 |
| 1726847700 | 138.22 | -1.48 | -1.06 | 138.82 | 138.84 | 137.18 | 161 |
| 1726761300 | 139.69999 | -0.88 | -0.63 | 140.88 | 140.97999 | 139.69999 | 140 |
| 1726674900 | 140.58 | -1.28 | -0.90 | 140.46 | 140.58 | 140.13999 | 241 |
| 1726588500 | 141.86 | 1.26 | 0.90 | 140.06 | 141.86 | 139.69999 | 97 |
| 1726502100 | 140.6 | -3.38 | -2.35 | 142 | 142 | 139.52 | 96 |
| 1726242900 | 143.97999 | -1.02 | -0.70 | 143.06 | 143.97999 | 140 | 114 |
| 1726156500 | 145 | -0.02 | -0.01 | 146.78 | 146.78 | 145 | 13 |
| 1726070100 | 145.02 | 0.02 | 0.01 | 144.78 | 145.02 | 144.78 | 60 |
| 1725983700 | 145 | -2.18 | -1.48 | 148 | 148.32 | 145 | 201 |
| 1725897300 | 147.18 | 2.88 | 2.00 | 144.62 | 147.18 | 144.62 | 554 |
| 1725638100 | 144.3 | -2.7 | -1.84 | 145.46 | 146.41999 | 144.3 | 141 |
| 1725551700 | 147 | -2.16 | -1.45 | 148.5 | 148.5 | 147 | 115 |
| 1725465300 | 149.16 | 5.36 | 3.73 | 145.86 | 149.4 | 144.63999 | 456 |
| 1725378900 | 143.8 | -12.86 | -8.21 | 151.56 | 151.56 | 143.8 | 950 |
| 1725292500 | 156.66 | 0 | 0.00 | 156.66 | 156.66 | 156.66 | 0 |
| 1725033300 | 156.66 | 1.64 | 1.06 | 156.1 | 156.9 | 156.1 | 329 |
| 1724946900 | 155.02 | 0.38 | 0.25 | 153.44 | 155.02 | 153.41999 | 125 |
| 1724860500 | 154.63999 | 0.48 | 0.31 | 155.54 | 160.76 | 154.63999 | 350 |
| 1724774100 | 154.16 | -2.1 | -1.34 | 155.9 | 155.9 | 153.69999 | 137 |
| 1724687700 | 156.26 | -1.78 | -1.13 | 155.04 | 156.26 | 151.62 | 569 |
| 1724428500 | 158.04 | 1.42 | 0.91 | 156.04 | 158.04 | 156 | 159 |
| 1724342100 | 156.62 | 1.78 | 1.15 | 156.34 | 156.62 | 156.34 | 35 |
| 1724255700 | 154.84 | 0.88 | 0.57 | 155.06 | 155.06 | 154.84 | 200 |
| 1724169300 | 153.96 | -8.2 | -5.06 | 162.36 | 162.36 | 152.94 | 202 |
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
