Hot Features
プレミアム
Bayerische Motoren Werke AG (1BMW)
BIT
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.82 | -1.20375807399 | 68.12 | 69.42 | 66.62 | 1061 | 68.44618895 | DE |
| 4 | -8.72 | -11.4706656143 | 76.02 | 76.7 | 65.38 | 2174 | 69.40323189 | DE |
| 12 | -16.38 | -19.5745697897 | 83.68 | 84.08 | 65.38 | 2326 | 73.38002063 | DE |
| 26 | -26.2 | -28.0213903743 | 93.5 | 94.38 | 65.38 | 1749 | 79.09835662 | DE |
| 52 | -26.44 | -28.205675272 | 93.74 | 115.15 | 65.38 | 1651 | 89.62349975 | DE |
| 156 | -26.6 | -28.3280085197 | 93.9 | 115.15 | 65.38 | 1735 | 88.57930427 | DE |
| 260 | -6.9 | -9.29919137466 | 74.2 | 115.15 | 36.685 | 2182 | 79.35857818 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 67.7 | -0.8 | -1.17 | 67.4 | 67.7 | 66.62 | 706 |
| 1732121700 | 68.5 | -0.42 | -0.61 | 69.34 | 69.34 | 68.32 | 1093 |
| 1732035300 | 68.92 | 0.3 | 0.44 | 69.12 | 69.12 | 68.22 | 1102 |
| 1731948900 | 68.62 | 0.52 | 0.76 | 68.92 | 69.42 | 68.4 | 1495 |
| 1731689700 | 68.1 | 0.36 | 0.53 | 68.12 | 68.58 | 67.82 | 907 |
| 1731603300 | 67.74 | 1.7 | 2.57 | 66.06 | 67.8 | 66 | 2652 |
| 1731516900 | 66.04 | -1.42 | -2.10 | 66.86 | 67.12 | 65.379999 | 2535 |
| 1731430500 | 67.46 | -0.68 | -1.00 | 67 | 68.74 | 66.9 | 1633 |
| 1731344100 | 68.14 | 0.72 | 1.07 | 67.76 | 68.52 | 66.5 | 3790 |
| 1731084900 | 67.42 | -2.36 | -3.38 | 69.62 | 69.62 | 66.879999 | 4283 |
| 1730998500 | 69.78 | 1.5 | 2.20 | 68.8 | 70.16 | 68.52 | 3081 |
| 1730912100 | 68.28 | -4.44 | -6.11 | 72.18 | 72.18 | 66.9 | 10115 |
| 1730825700 | 72.72 | 0.02 | 0.03 | 72.7 | 73.22 | 72.7 | 109 |
| 1730739300 | 72.7 | -0.56 | -0.76 | 73.44 | 73.78 | 72.66 | 1168 |
| 1730480100 | 73.26 | 0.96 | 1.33 | 72.76 | 73.26 | 72.76 | 140 |
| 1730393700 | 72.3 | -0.84 | -1.15 | 72.9 | 73.26 | 72.3 | 677 |
| 1730307300 | 73.14 | -1.04 | -1.40 | 73.6 | 73.86 | 72.7 | 2990 |
| 1730220900 | 74.18 | -1.22 | -1.62 | 75.44 | 75.88 | 74.14 | 3381 |
| 1730134500 | 75.4 | -1.14 | -1.49 | 76.18 | 76.18 | 75 | 791 |
| 1729871700 | 76.54 | -0.32 | -0.42 | 76.02 | 76.7 | 75.68 | 825 |
| 1729785300 | 76.86 | 1.26 | 1.67 | 76.5 | 78.5 | 76.48 | 5434 |
| 1729698900 | 75.6 | 0.22 | 0.29 | 82.5 | 82.5 | 75.44 | 994 |
| 1729612500 | 75.38 | 0.66 | 0.88 | 74.72 | 75.4 | 74.72 | 315 |
| 1729526100 | 74.72 | -0.34 | -0.45 | 75.58 | 75.58 | 74.5 | 1594 |
| 1729266900 | 75.06 | 0.16 | 0.21 | 74.92 | 76.42 | 74.92 | 2863 |
| 1729180500 | 74.9 | 0.12 | 0.16 | 74.5 | 75.08 | 74.4 | 2634 |
| 1729094100 | 74.78 | -0.72 | -0.95 | 74.4 | 75.08 | 74.4 | 2321 |
| 1729007700 | 75.5 | -0.64 | -0.84 | 76.08 | 76.08 | 74.54 | 1866 |
| 1728921300 | 76.14 | 0.02 | 0.03 | 76.26 | 76.5 | 75.5 | 2474 |
| 1728662100 | 76.12 | -0.7 | -0.91 | 75.8 | 76.2 | 75.64 | 1885 |
| 1728575700 | 76.82 | -0.4 | -0.52 | 77.34 | 77.7 | 76.7 | 1374 |
| 1728489300 | 77.22 | 0.78 | 1.02 | 76.56 | 77.4 | 76.56 | 980 |
| 1728402900 | 76.44 | -1.26 | -1.62 | 76.62 | 76.72 | 75.14 | 2975 |
| 1728316500 | 77.7 | -0.32 | -0.41 | 78.02 | 78.02 | 77.06 | 420 |
| 1728057300 | 78.02 | 1.48 | 1.93 | 76.82 | 78.02 | 76.82 | 516 |
| 1727970900 | 76.54 | -1.06 | -1.37 | 76.7 | 76.7 | 75.82 | 490 |
| 1727884500 | 77.6 | -0.26 | -0.33 | 78.52 | 78.8 | 77.6 | 3771 |
| 1727798100 | 77.86 | -1.4 | -1.77 | 79.08 | 79.08 | 77.62 | 3077 |
| 1727711700 | 79.26 | -1.92 | -2.37 | 80.68 | 80.68 | 78.9 | 2770 |
| 1727452500 | 81.18 | 2.52 | 3.20 | 79.04 | 81.18 | 79 | 5661 |
| 1727366100 | 78.66 | 2.7 | 3.55 | 77.4 | 79 | 77.4 | 3059 |
| 1727279700 | 75.96 | -2.3 | -2.94 | 77.98 | 78.36 | 75.74 | 1689 |
| 1727193300 | 78.26 | 2.74 | 3.63 | 76.94 | 78.7 | 75.36 | 2589 |
| 1727106900 | 75.52 | 1.8 | 2.44 | 73.74 | 75.52 | 73.64 | 2168 |
| 1726847700 | 73.72 | -2.52 | -3.31 | 73.16 | 73.96 | 72.76 | 1629 |
| 1726761300 | 76.24 | 1.44 | 1.93 | 75.98 | 77.4 | 75.96 | 3138 |
| 1726674900 | 74.8 | 1.72 | 2.35 | 73.3 | 75 | 73.1 | 2095 |
| 1726588500 | 73.08 | 0.36 | 0.50 | 72.64 | 73.6 | 72.64 | 948 |
| 1726502100 | 72.72 | -0.68 | -0.93 | 73.22 | 73.26 | 72.6 | 1226 |
| 1726242900 | 73.4 | 2.22 | 3.12 | 71.68 | 73.5 | 71.68 | 3233 |
| 1726156500 | 71.18 | 0.06 | 0.08 | 71.76 | 72.5 | 70.84 | 3483 |
| 1726070100 | 71.12 | 2.18 | 3.16 | 69.04 | 71.24 | 69 | 4653 |
| 1725983700 | 68.94 | -8.64 | -11.14 | 76.96 | 77.14 | 68.64 | 15358 |
| 1725897300 | 77.58 | -0.62 | -0.79 | 78.24 | 78.56 | 77.28 | 915 |
| 1725638100 | 78.2 | -2.12 | -2.64 | 79.96 | 79.96 | 78.1 | 1313 |
| 1725551700 | 80.32 | -0.54 | -0.67 | 80.24 | 81.92 | 80.24 | 1736 |
| 1725465300 | 80.86 | -0.7 | -0.86 | 79.96 | 81.08 | 79.96 | 820 |
| 1725378900 | 81.56 | -2.12 | -2.53 | 82.58 | 82.96 | 81.52 | 408 |
| 1725292500 | 83.68 | -0.16 | -0.19 | 83.64 | 83.68 | 83 | 265 |
| 1725033300 | 83.84 | 0.02 | 0.02 | 83.68 | 84.08 | 83.68 | 974 |
| 1724946900 | 83.82 | -0.1 | -0.12 | 83.9 | 83.96 | 83.36 | 1839 |
| 1724860500 | 83.92 | -1.16 | -1.36 | 85.02 | 85.02 | 83.92 | 627 |
| 1724774100 | 85.08 | 0.16 | 0.19 | 85.16 | 85.76 | 85.08 | 162 |
| 1724687700 | 84.92 | 0.8 | 0.95 | 84.34 | 85.26 | 84.34 | 680 |
| 1724428500 | 84.12 | 0.82 | 0.98 | 83.84 | 84.4 | 83.82 | 846 |
| 1724342100 | 83.3 | -0.3 | -0.36 | 83.28 | 83.3 | 83.08 | 322 |
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
