Hot Features
プレミアム
Expedia Group Inc (EXPE)
NASDAQ
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 | 3.91 | 2.17017261475 | 180.17 | 186.92 | 175.62 | 1122830 | 180.95802746 | CS |
| 4 | 26.19 | 16.5874976249 | 157.89 | 190.4 | 154 | 1699149 | 173.87699662 | CS |
| 12 | 44.9 | 32.2603822388 | 139.18 | 190.4 | 126.46 | 1488216 | 157.47007518 | CS |
| 26 | 73.73 | 66.8146805618 | 110.35 | 190.4 | 107.25 | 1757804 | 138.26743352 | CS |
| 52 | 48.6 | 35.8724534987 | 135.48 | 190.4 | 107.25 | 2160858 | 136.5521973 | CS |
| 156 | 23.08 | 14.3354037267 | 161 | 217.72 | 82.39 | 2558918 | 126.91728755 | CS |
| 260 | 86.67 | 88.9744379427 | 97.41 | 217.72 | 40.76 | 2768755 | 122.37426977 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 184.08 | -0.84 | -0.45 | 185.74 | 188.44 | 183.92 | 1808124 |
| 1732318500 | 184.92 | 1.41 | 0.77 | 184.78 | 186.92 | 184.27 | 1215623 |
| 1732232100 | 183.51 | 4.41 | 2.46 | 180 | 183.8 | 178.42 | 986111 |
| 1732145700 | 179.1 | 2.04 | 1.15 | 177.77 | 179.5 | 176.81 | 1121970 |
| 1732059300 | 177.06 | -3.34 | -1.85 | 178.02 | 178.41 | 175.62 | 1116688 |
| 1731972900 | 180.4 | -0.95 | -0.52 | 180.17 | 181 | 178.45 | 1282831 |
| 1731713700 | 181.35 | -0.91 | -0.50 | 180.02 | 181.98 | 177.59 | 2212341 |
| 1731627300 | 182.26 | 1.93 | 1.07 | 180.5 | 183.6565 | 180.5 | 1198404 |
| 1731540900 | 180.33 | -1.67 | -0.92 | 182.53 | 183.3 | 179.10614 | 1391140 |
| 1731454500 | 182 | -2.32 | -1.26 | 181.82 | 185.1699 | 179.7782 | 1729707 |
| 1731368100 | 184.32 | 3.56 | 1.97 | 182.63 | 187.62 | 180.02 | 2037255 |
| 1731108900 | 180.76 | 6.63 | 3.81 | 181.02 | 190.4 | 179.9455 | 4871137 |
| 1731022500 | 174.13 | 2.28 | 1.33 | 171.24 | 174.42 | 170.95 | 2915354 |
| 1730936100 | 171.85 | 6.98 | 4.23 | 169.16 | 173.36 | 168.85 | 2243137 |
| 1730849700 | 164.87 | 3.76 | 2.33 | 161.71 | 166.61 | 161.11 | 1778779 |
| 1730763300 | 161.11 | 1.71 | 1.07 | 158.9 | 161.54 | 158.55 | 1079975 |
| 1730500500 | 159.4 | 3.09 | 1.98 | 156.38 | 160.13 | 156.02 | 1212228 |
| 1730414100 | 156.31 | -4.84 | -3.00 | 161.8 | 162.1 | 154 | 2271222 |
| 1730327700 | 161.15 | 2.29 | 1.44 | 158.66999 | 161.76 | 158.08 | 1346600 |
| 1730241300 | 158.86 | 0.86 | 0.54 | 157.21 | 160.43 | 157.21 | 1381429 |
| 1730154900 | 158 | -0.39 | -0.25 | 158.88999 | 159.53 | 156.6 | 953291 |
| 1729895700 | 158.38999 | -2.06 | -1.28 | 160.51 | 161.05 | 158.06 | 973058 |
| 1729809300 | 160.44999 | 2.09 | 1.32 | 159.04 | 160.58 | 158.065 | 759708 |
| 1729722900 | 158.36 | -2.83 | -1.76 | 160.19999 | 161.62 | 156.74 | 997907 |
| 1729636500 | 161.19 | -1.98 | -1.21 | 163 | 163.16999 | 160.46 | 1145593 |
| 1729550100 | 163.16999 | 3.56 | 2.23 | 159.61 | 164.6499 | 159.525 | 1828369 |
| 1729290900 | 159.61 | 1.6 | 1.01 | 159 | 160.47 | 156.6659 | 1807692 |
| 1729204500 | 158.01 | 7.17 | 4.75 | 160.51 | 161.59 | 155.47999 | 5195794 |
| 1729118100 | 150.84 | -0.36 | -0.24 | 151.44 | 152.145 | 150.125 | 1206084 |
| 1729031700 | 151.19999 | 0.79 | 0.53 | 150.34 | 152.57 | 150.29 | 960495 |
| 1728945300 | 150.41 | -0.09 | -0.06 | 151.11 | 151.22999 | 149.22999 | 1316084 |
| 1728686100 | 150.5 | -0.36 | -0.24 | 151.13 | 152.02 | 149.86 | 1223002 |
| 1728599700 | 150.86 | -1.93 | -1.26 | 151.97 | 152.88999 | 149.57 | 1178124 |
| 1728513300 | 152.79 | 0.84 | 0.55 | 151.525 | 153.29 | 148.52 | 1668426 |
| 1728426900 | 151.94999 | 0.95 | 0.63 | 151.36 | 153.83 | 151.03 | 1624224 |
| 1728340500 | 151 | 0.28 | 0.19 | 150.22999 | 152.68 | 149.44999 | 1097476 |
| 1728081300 | 150.72 | 3.88 | 2.64 | 149.61 | 151.61 | 149.34 | 1245184 |
| 1727994900 | 146.84 | -0.92 | -0.62 | 146.28 | 147.07 | 143.8604 | 1383807 |
| 1727908500 | 147.76 | 1.29 | 0.88 | 145.11 | 147.87 | 144.77 | 848891 |
| 1727822100 | 146.47 | -1.55 | -1.05 | 148.02 | 148.15 | 144.055 | 930311 |
| 1727735700 | 148.02 | -1.07 | -0.72 | 148.72999 | 148.76499 | 146.31 | 1041755 |
| 1727476500 | 149.09 | 0.61 | 0.41 | 149.5 | 150.9 | 147.69999 | 948054 |
| 1727390100 | 148.47999 | 2.99 | 2.06 | 147.57 | 149.4497 | 146.56 | 1290057 |
| 1727303700 | 145.49 | -2.43 | -1.64 | 145.63 | 146.59 | 144.19999 | 1744164 |
| 1727217300 | 147.91999 | 3.86 | 2.68 | 144.5 | 147.99 | 144.49 | 1487039 |
| 1727130900 | 144.06 | 0.02 | 0.01 | 144.03 | 144.49 | 142.42481 | 979764 |
| 1726871700 | 144.04 | 1.5 | 1.05 | 142.54 | 144.18 | 141.63999 | 2647537 |
| 1726785300 | 142.54 | 2.88 | 2.07 | 142.66 | 145.11 | 141.6 | 1642445 |
| 1726698900 | 139.655 | 1.25 | 0.90 | 137.44 | 140.905 | 136.86 | 1315679 |
| 1726612500 | 138.41 | 2.62 | 1.93 | 136.19999 | 139.78 | 135.7981 | 1757942 |
| 1726526100 | 135.79 | 0.02 | 0.01 | 136.56 | 137.41999 | 134.82 | 792698 |
| 1726266900 | 135.77 | 3.55 | 2.68 | 133.51 | 135.87 | 132.97999 | 1066275 |
| 1726180500 | 132.22 | 2.39 | 1.84 | 130.47 | 132.85 | 129.945 | 1036560 |
| 1726094100 | 129.83 | -1.27 | -0.97 | 130.62 | 130.93 | 126.46 | 1484973 |
| 1726007700 | 131.1 | -1.76 | -1.32 | 133.71 | 133.71 | 129.16999 | 1311204 |
| 1725921300 | 132.86 | 0.6 | 0.45 | 132.99 | 134.475 | 131.85 | 1298982 |
| 1725662100 | 132.26 | -2.93 | -2.17 | 135.16 | 136.88 | 131.72 | 1234041 |
| 1725575700 | 135.19 | 0.27 | 0.20 | 134 | 137.66999 | 133.57 | 1340714 |
| 1725489300 | 134.91999 | -1.82 | -1.33 | 136.19999 | 137.72 | 134.74 | 1065050 |
| 1725402900 | 136.74 | -2.35 | -1.69 | 138.56 | 139.635 | 135.875 | 1532127 |
| 1725057300 | 139.09 | -1.82 | -1.29 | 142.22999 | 142.22999 | 138.38999 | 2008323 |
| 1724970900 | 140.91 | 1.19 | 0.85 | 141 | 142.41999 | 139.935 | 1261587 |
| 1724884500 | 139.72 | -1.08 | -0.77 | 139.8 | 140.50989 | 138.79 | 1236260 |
| 1724798100 | 140.8 | 3.68 | 2.68 | 136.69 | 141.79 | 136.36 | 1710893 |
| 1724711700 | 137.12 | -1.01 | -0.73 | 138.13999 | 139.675 | 136.99 | 1270535 |
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
