![Airbnb Inc](/common/images/company/N_ABNB.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 26.0201 | 19.2755759686 | 134.99 | 161.52 | 133.16 | 6616422 | 138.30953686 | CS |
4 | 26.8401 | 20.0045464709 | 134.17 | 161.52 | 125.68 | 4755303 | 133.86336244 | CS |
12 | 25.3501 | 18.6864956509 | 135.66 | 161.52 | 125.68 | 4343106 | 134.28915357 | CS |
26 | 43.5101 | 37.0298723404 | 117.5 | 161.52 | 112.575 | 4304920 | 130.99084513 | CS |
52 | 14.8501 | 10.1601669403 | 146.16 | 170.1 | 110.38 | 4437241 | 140.07178543 | CS |
156 | -5.1099 | -3.07602937635 | 166.12 | 191.73 | 81.91 | 5637431 | 128.12760713 | CS |
260 | 15.0101 | 10.280890411 | 146 | 219.94 | 81.91 | 5931841 | 139.12212712 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 161.41999 | 20.38 | 14.45 | 158.185 | 163.93 | 156.97649 | 19846613 |
1739489700 | 141.04 | 0.52 | 0.37 | 139.75 | 141.94 | 138.76 | 12698153 |
1739403300 | 140.52 | 6 | 4.46 | 134.055 | 141.19999 | 133.44999 | 6104500 |
1739316900 | 134.52 | -0.72 | -0.53 | 134.91 | 136.25 | 134.09 | 4041552 |
1739230500 | 135.24 | 0.26 | 0.19 | 136.3 | 136.36 | 133.16 | 4759531 |
1738971300 | 134.97999 | 2.41 | 1.82 | 134.99 | 139.5 | 133.9056 | 5478373 |
1738884900 | 132.57 | 2.97 | 2.29 | 130.38 | 133.19 | 130.15 | 3702023 |
1738798500 | 129.6 | -1.14 | -0.87 | 130.27 | 130.34 | 128.1 | 3000545 |
1738712100 | 130.74 | 0.96 | 0.74 | 129.55 | 131.49 | 129.38 | 2616567 |
1738625700 | 129.78 | -1.39 | -1.06 | 129.19 | 130.955 | 127.515 | 2550019 |
1738366500 | 131.16999 | -0.62 | -0.47 | 132.18 | 134.44999 | 130.58 | 3046729 |
1738280100 | 131.79 | -0.79 | -0.60 | 133.16999 | 134.3714 | 130.85 | 2439836 |
1738193700 | 132.58 | 1.53 | 1.17 | 131.41999 | 134.05 | 130.88999 | 3627599 |
1738107300 | 131.05 | 2.09 | 1.62 | 128.8 | 131.41999 | 126.86 | 5901166 |
1738020900 | 128.96 | 1.87 | 1.47 | 125.94 | 129.06 | 125.68 | 4739690 |
1737761700 | 127.09 | -5.41 | -4.08 | 132.61 | 132.72 | 126.72 | 6939460 |
1737675300 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
1737588900 | 132.5 | -0.57 | -0.43 | 133 | 134.865 | 132.34 | 4872724 |
1737502500 | 133.07 | -2.05 | -1.52 | 134.72999 | 135.63999 | 131.24 | 5326955 |
1737156900 | 135.12 | 2.96 | 2.24 | 134.16999 | 135.62 | 132.69 | 3750026 |
1737070500 | 132.16 | -0.36 | -0.27 | 132.07 | 132.94999 | 129.82 | 2904761 |
1736984100 | 132.52 | 4.92 | 3.86 | 130.19 | 133.15 | 130.155 | 3745128 |
1736897700 | 127.6 | -1.25 | -0.97 | 129.69999 | 131.1 | 127.17 | 3998286 |
1736811300 | 128.85 | -0.78 | -0.60 | 128.69999 | 130.13 | 128.13 | 3510105 |
1736552100 | 129.63 | -1.17 | -0.89 | 131.25 | 133.05 | 128.8 | 4204314 |
1736379300 | 130.8 | -0.49 | -0.37 | 130.96 | 131.614 | 130.1 | 3168724 |
1736292900 | 131.29 | -3.91 | -2.89 | 136.16999 | 136.76499 | 130.80959 | 4253932 |
1736206500 | 135.19999 | -0.51 | -0.38 | 136.99 | 138.1 | 134.58 | 4105555 |
1735947300 | 135.71 | 4.23 | 3.22 | 132.915 | 136.36 | 132.11 | 3562235 |
1735860900 | 131.47999 | 0.07 | 0.05 | 131.86 | 134.22999 | 130.475 | 2556997 |
1735688100 | 131.41 | -0.4 | -0.30 | 132.46 | 133.19 | 131.27 | 2312684 |
1735601700 | 131.81 | -1.58 | -1.18 | 131.75 | 132.61 | 129.85 | 2444911 |
1735342500 | 133.385 | -1.94 | -1.43 | 134.02 | 134.44 | 132.16 | 2609773 |
1735256100 | 135.32 | 0.33 | 0.24 | 134.24 | 136.27 | 134.24 | 2067038 |
1735077840 | 134.99 | 0.47 | 0.35 | 134.33 | 135.07 | 132.83 | 1677062 |
1734996900 | 134.52 | 0.31 | 0.23 | 134.81 | 135.58 | 132.21 | 4664897 |
1734737700 | 134.21 | 4.86 | 3.76 | 128.88999 | 135.82 | 128.88999 | 14733565 |
1734651300 | 129.35 | 1.81 | 1.42 | 129.995 | 131.08 | 127.91 | 4658836 |
1734564900 | 127.54 | -4.7 | -3.55 | 132 | 133.71 | 127.23 | 4196482 |
1734478500 | 132.24 | 0.04 | 0.03 | 132.19999 | 132.61 | 130.88 | 3107312 |
1734392100 | 132.19999 | 1.25 | 0.95 | 131.22 | 133.28 | 129.16999 | 3972587 |
1734132900 | 130.94999 | -6.52 | -4.74 | 136.59 | 136.97999 | 130.75 | 5220073 |
1734046500 | 137.47 | -1.37 | -0.99 | 136.82 | 139.1 | 134.4001 | 4142397 |
1733960100 | 138.84 | 0.54 | 0.39 | 139.41999 | 140.16999 | 137.21 | 4037257 |
1733873700 | 138.3 | 1.03 | 0.75 | 137.25 | 139.8899 | 136.62 | 4741267 |
1733787300 | 137.27 | 0.35 | 0.26 | 136.79 | 138.97 | 136.59 | 3638639 |
1733528100 | 136.91999 | 0.6 | 0.44 | 137.75 | 138.86 | 136.56 | 4247632 |
1733441700 | 136.32 | -2.75 | -1.98 | 139.55 | 140.38 | 135.51 | 6151022 |
1733355300 | 139.07 | 1.61 | 1.17 | 137 | 139.15 | 134.85 | 3774854 |
1733268900 | 137.46 | -0.03 | -0.02 | 136.705 | 138.37 | 135.3762 | 4636196 |
1733182500 | 137.49 | 1.38 | 1.01 | 136.8 | 137.6 | 135.69 | 3547645 |
1732917840 | 136.11 | -2.17 | -1.57 | 138.36 | 139.53 | 135.8333 | 2608132 |
1732750500 | 138.28 | -1.39 | -1.00 | 139.83 | 140.41 | 137.68 | 2623477 |
1732664100 | 139.66999 | -1.26 | -0.89 | 141 | 141.75 | 139.18 | 3200283 |
1732577700 | 140.93 | 3.59 | 2.61 | 138.29 | 141 | 138.29 | 7832578 |
1732318500 | 137.34 | 4.08 | 3.06 | 135.66 | 140.76 | 135.05 | 6075656 |
1732232100 | 133.26 | -1.99 | -1.47 | 134.18 | 134.8116 | 132.58 | 4038041 |
1732145700 | 135.25 | 3.81 | 2.90 | 132.19 | 135.38 | 132.19 | 5289139 |
1732059300 | 131.44 | -0.75 | -0.57 | 130.85 | 131.96 | 129.87 | 5041901 |
1731972900 | 132.19 | -0.31 | -0.23 | 132.56 | 133.4499 | 131.58 | 4472766 |
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