Hot Features
プレミアム
Mondelez International Inc (MDLZ)
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 | -3.88 | -6.0502105099 | 64.13 | 64.35 | 60.02 | 8894983 | 62.10998534 | CS |
| 4 | -1.49 | -2.4133462909 | 61.74 | 64.35 | 59.95 | 7889168 | 61.92496289 | CS |
| 12 | 2.7 | 4.69157254561 | 57.55 | 64.35 | 55.79 | 7879235 | 60.0646363 | CS |
| 26 | 6.5 | 12.0930232558 | 53.75 | 64.35 | 51.2008 | 9325382 | 58.48964112 | CS |
| 52 | -6.14 | -9.24838078024 | 66.39 | 71.15 | 51.2008 | 8840755 | 59.80802878 | CS |
| 156 | -13.63 | -18.4488359502 | 73.88 | 77.2 | 51.2008 | 7903199 | 64.78511308 | CS |
| 260 | -2.79 | -4.42576142132 | 63.04 | 78.59 | 51.2008 | 7465793 | 64.5811295 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 60.12 | -0.74 | -1.22 | 60.93 | 61.02 | 59.77 | 25598145 |
| 1781735700 | 60.86 | -1.29 | -2.08 | 61.845 | 62.2 | 60.02 | 8726540 |
| 1781649300 | 62.15 | 0.65 | 1.06 | 61.56 | 62.21 | 60.87 | 9967992 |
| 1781562900 | 61.5 | -1.49 | -2.37 | 62.99 | 62.99 | 61.395 | 10082257 |
| 1781303700 | 62.99 | -0.37 | -0.58 | 63.32 | 63.53 | 62.24 | 8009935 |
| 1781217300 | 63.36 | -0.82 | -1.28 | 64.129999 | 64.349999 | 63.29 | 7688190 |
| 1781130900 | 64.18 | 1.25 | 1.99 | 63.5 | 64.349999 | 62.95 | 7759493 |
| 1781044500 | 62.93 | 1.33 | 2.16 | 61.92 | 63.29 | 61.57 | 8333155 |
| 1780958100 | 61.6 | -0.44 | -0.71 | 62.185 | 62.31 | 61.57 | 7020744 |
| 1780698900 | 62.04 | 1.05 | 1.72 | 61.145 | 63.14 | 61.13 | 8564791 |
| 1780612500 | 60.99 | -0.32 | -0.52 | 61.95 | 62.41 | 60.695 | 5877023 |
| 1780526100 | 61.31 | 0.24 | 0.39 | 61.27 | 62.26 | 61.11 | 6646938 |
| 1780439700 | 61.07 | 0.02 | 0.03 | 61.03 | 61.75 | 60.83 | 7233521 |
| 1780353300 | 61.05 | -0.12 | -0.20 | 60.622 | 61.145 | 59.95 | 8747151 |
| 1780094100 | 61.17 | -1.22 | -1.96 | 62.1 | 62.15 | 61.09 | 8923546 |
| 1780007700 | 62.39 | 0.14 | 0.22 | 62.095 | 62.545 | 61.785 | 6751806 |
| 1779921300 | 62.25 | 1.01 | 1.65 | 61.44 | 62.555 | 61.44 | 9302159 |
| 1779834900 | 61.24 | -0.52 | -0.84 | 61.94 | 62.52 | 61.22 | 7829898 |
| 1779489300 | 61.76 | 0.26 | 0.42 | 61.58 | 62.19 | 61.422 | 7050608 |
| 1779402900 | 61.5 | -0.34 | -0.55 | 61.74 | 61.89 | 60.9 | 5378446 |
| 1779316500 | 61.84 | 0.55 | 0.90 | 61.29 | 62.14 | 60.78 | 7101252 |
| 1779230100 | 61.29 | -0.35 | -0.57 | 61.495 | 62.59 | 61.04 | 6717451 |
| 1779143700 | 61.64 | 1.2 | 1.99 | 60.51 | 61.85 | 60.4492 | 6207529 |
| 1778884500 | 60.44 | -0.53 | -0.87 | 61.56 | 61.58 | 60.295 | 7999942 |
| 1778798100 | 60.97 | -0.55 | -0.89 | 61.76 | 61.99 | 60.8256 | 5913338 |
| 1778711700 | 61.52 | -0.18 | -0.29 | 61.27 | 61.92 | 60.78 | 10032374 |
| 1778625300 | 61.7 | 0.29 | 0.47 | 61.78 | 62.195 | 61.06 | 6606387 |
| 1778538900 | 61.41 | -0.14 | -0.23 | 61.54 | 61.73 | 60.88 | 7087852 |
| 1778279700 | 61.55 | 0.24 | 0.39 | 61.25 | 62.0558 | 61.245 | 6472479 |
| 1778193300 | 61.31 | -0.56 | -0.91 | 61.34 | 61.905 | 60.78 | 5452784 |
| 1778106900 | 61.87 | 0.51 | 0.83 | 61.45 | 62.19 | 61.3269 | 6041003 |
| 1778020500 | 61.36 | -0.02 | -0.03 | 61.22 | 61.81 | 60.26 | 8346908 |
| 1777934100 | 61.38 | 0.01 | 0.02 | 61.35 | 61.84 | 60.93 | 6274354 |
| 1777674900 | 61.37 | -0.07 | -0.11 | 61.91 | 62.19 | 60.81 | 6480081 |
| 1777588500 | 61.44 | 0.4 | 0.66 | 61.05 | 61.81 | 60.8 | 10111753 |
| 1777502100 | 61.04 | 2.5 | 4.27 | 60 | 61.99 | 59.765 | 14588050 |
| 1777415700 | 58.54 | 1.12 | 1.95 | 58.11 | 58.61 | 57.6 | 11612174 |
| 1777329300 | 57.42 | -0.19 | -0.33 | 57.3 | 58.24 | 57.3 | 6593635 |
| 1777070100 | 57.61 | -0.1 | -0.17 | 57.3 | 58.07 | 57.07 | 10095998 |
| 1776983700 | 57.71 | 1.65 | 2.94 | 56.32 | 57.99 | 56.18 | 7642586 |
| 1776897300 | 56.06 | -0.07 | -0.12 | 56.18 | 56.535 | 55.79 | 5640034 |
| 1776810900 | 56.13 | -1.18 | -2.06 | 57.085 | 57.18 | 56 | 7302512 |
| 1776724500 | 57.31 | 0.06 | 0.10 | 57.28 | 57.62 | 56.855 | 5545373 |
| 1776465300 | 57.25 | 0.18 | 0.32 | 57.34 | 57.49 | 56.85 | 8241511 |
| 1776378900 | 57.07 | 0.49 | 0.87 | 56.4 | 57.17 | 56.07 | 6755207 |
| 1776292500 | 56.58 | -1.26 | -2.18 | 57.44 | 57.585 | 56.34 | 7919836 |
| 1776206100 | 57.84 | 0.16 | 0.28 | 57.62 | 58.4 | 56.975 | 6637272 |
| 1776119700 | 57.68 | -1.32 | -2.24 | 58.78 | 58.83 | 57.415 | 9287044 |
| 1775860500 | 59 | -0.09 | -0.15 | 58.945 | 59.32 | 58.6 | 6702867 |
| 1775774100 | 59.09 | 0.26 | 0.44 | 58.18 | 59.23 | 58.0775 | 7334622 |
| 1775687700 | 58.83 | 1.32 | 2.30 | 57.675 | 58.84 | 57.22 | 7858293 |
| 1775601300 | 57.51 | -0.87 | -1.49 | 58.29 | 58.6 | 57.45 | 9020122 |
| 1775514900 | 58.38 | 0.84 | 1.46 | 57.54 | 58.6397 | 57.345 | 5892550 |
| 1775169300 | 57.54 | 0.47 | 0.82 | 56.97 | 57.58 | 56.73 | 5631638 |
| 1775082900 | 57.07 | -0.57 | -0.99 | 57.62 | 57.65 | 56.51 | 9926503 |
| 1774996500 | 57.64 | -0.61 | -1.05 | 57.9 | 58.25 | 56.77 | 7268382 |
| 1774910100 | 58.25 | -0.02 | -0.03 | 58.63 | 59.38 | 58.21 | 10309026 |
| 1774650900 | 58.27 | 0.69 | 1.20 | 57.58 | 58.78 | 57.28 | 14094111 |
| 1774564500 | 57.58 | 0.15 | 0.26 | 57.55 | 58.68 | 57.52 | 8356587 |
| 1774478100 | 57.43 | 0.25 | 0.44 | 57.05 | 57.525 | 56.24 | 9238607 |
| 1774391700 | 57.18 | 0.32 | 0.56 | 56.54 | 57.98 | 56.34 | 9040173 |
| 1774305300 | 56.86 | 0.65 | 1.16 | 56.38 | 57.235 | 55.92 | 12496125 |
| 1774046100 | 56.21 | -0.28 | -0.50 | 56.48 | 57.015 | 56.01 | 9366855 |
| 1773959700 | 56.49 | 0.02 | 0.04 | 56.53 | 56.96 | 55.825 | 8800503 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
