Hot Features
プレミアム
Mondelez International Inc (MDLZ)
NASDAQ
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 | -3.33 | -5.56112224449 | 59.88 | 60.13 | 56.46 | 8982659 | 58.57925366 | CS |
| 4 | -5.74 | -9.21496227324 | 62.29 | 62.73 | 56.46 | 10222250 | 59.68808568 | CS |
| 12 | -14.55 | -20.4641350211 | 71.1 | 71.82 | 56.46 | 8314278 | 63.51547266 | CS |
| 26 | -8.77 | -13.4262094305 | 65.32 | 76.06 | 56.46 | 6959783 | 66.87464495 | CS |
| 52 | -17.15 | -23.2700135685 | 73.7 | 77.2 | 56.46 | 7158418 | 68.72218379 | CS |
| 156 | -11.14 | -16.4573792288 | 67.69 | 78.59 | 54.72 | 6920515 | 67.18557549 | CS |
| 260 | 2.08 | 3.81861575179 | 54.47 | 78.59 | 41.19 | 6902588 | 63.19901321 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 58.29 | 0 | 0.00 | 58.2 | 58.375 | 57.67 | 8327133 |
| 1736292900 | 58.29 | 0.07 | 0.12 | 57.81 | 59.11 | 57.81 | 11236269 |
| 1736206500 | 58.22 | -1.64 | -2.74 | 59.59 | 59.685 | 58.12 | 9331396 |
| 1735947300 | 59.86 | 0.36 | 0.61 | 59.88 | 60.13 | 59.52 | 7035838 |
| 1735860900 | 59.5 | -0.23 | -0.39 | 60 | 60.24 | 59.29 | 6181445 |
| 1735688100 | 59.73 | 0.17 | 0.29 | 59.38 | 59.93 | 59.13 | 6904218 |
| 1735601700 | 59.56 | -0.65 | -1.08 | 60.1252 | 60.33 | 59.34 | 7580143 |
| 1735342500 | 60.21 | 0.36 | 0.60 | 59.71 | 60.305 | 59.65 | 7607351 |
| 1735256100 | 59.85 | -0.15 | -0.25 | 59.75 | 60.27 | 59.71 | 6103540 |
| 1735077840 | 60 | 0.72 | 1.21 | 59.12 | 60.03 | 59.02 | 5885454 |
| 1734996900 | 59.28 | -0.11 | -0.19 | 59.37 | 59.746 | 58.9 | 8443492 |
| 1734737700 | 59.39 | 0.12 | 0.20 | 59.1 | 60.25 | 59.1 | 34652219 |
| 1734651300 | 59.27 | -0.75 | -1.25 | 59.78 | 60.2 | 59.24 | 13497095 |
| 1734564900 | 60.02 | -1.32 | -2.15 | 60.9 | 61.305 | 59.96 | 14382595 |
| 1734478500 | 61.34 | -0.15 | -0.24 | 61.45 | 62.38 | 61.235 | 10313895 |
| 1734392100 | 61.49 | -0.44 | -0.71 | 61.95 | 62.59 | 61.45 | 9175766 |
| 1734132900 | 61.93 | -0.7 | -1.12 | 62.29 | 62.73 | 61.81 | 7120409 |
| 1734046500 | 62.63 | -0.49 | -0.78 | 62.7614 | 63.36 | 62.47 | 8031252 |
| 1733960100 | 63.12 | 1.37 | 2.22 | 64.099999 | 64.3 | 63 | 12900682 |
| 1733873700 | 61.75 | 0.31 | 0.50 | 61.4 | 62.15 | 60.48 | 9727927 |
| 1733787300 | 61.44 | -1.42 | -2.26 | 62.86 | 63.13 | 60.33 | 19607684 |
| 1733528100 | 62.86 | -0.38 | -0.60 | 63.27 | 63.866 | 62.77 | 6789263 |
| 1733441700 | 63.24 | -0.03 | -0.05 | 63.02 | 63.295 | 62.43 | 10902251 |
| 1733355300 | 63.27 | -1.54 | -2.38 | 64.2 | 64.435 | 63.005 | 8302031 |
| 1733268900 | 64.81 | -0.42 | -0.64 | 65.269999 | 65.269999 | 64.69 | 6626690 |
| 1733182500 | 65.23 | 0.28 | 0.43 | 65.06 | 65.265 | 64.39 | 9983716 |
| 1732917840 | 64.95 | -0.11 | -0.17 | 65.06 | 65.28 | 64.86 | 5095987 |
| 1732750500 | 65.06 | 0.18 | 0.28 | 65.09 | 65.379999 | 64.959999 | 5045011 |
| 1732664100 | 64.879999 | -0.06 | -0.09 | 64.965 | 65.28 | 64.459999 | 8706106 |
| 1732577700 | 64.94 | 0.54 | 0.84 | 64.54 | 65.099999 | 64.42 | 10676275 |
| 1732318500 | 64.4 | -0.39 | -0.60 | 64.56 | 65.099999 | 64.03 | 7125100 |
| 1732232100 | 64.79 | 0.37 | 0.57 | 64.43 | 64.9 | 63.95 | 6971035 |
| 1732145700 | 64.42 | 0.55 | 0.86 | 63.86 | 64.51 | 63.64 | 5231140 |
| 1732059300 | 63.87 | 0.03 | 0.05 | 63.7 | 63.97 | 63.4 | 5621706 |
| 1731972900 | 63.84 | -0.65 | -1.01 | 64.67 | 64.68 | 63.72 | 6983580 |
| 1731713700 | 64.489999 | -1.07 | -1.63 | 65.36 | 65.36 | 63.91 | 7202456 |
| 1731627300 | 65.56 | -0.44 | -0.67 | 66.19 | 66.41 | 65.474999 | 6837305 |
| 1731540900 | 66 | -0.52 | -0.78 | 66.05 | 66.19 | 65.37 | 5389724 |
| 1731454500 | 66.519999 | 0.42 | 0.64 | 66.33 | 66.739999 | 65.8 | 6304257 |
| 1731368100 | 66.099999 | -0.1 | -0.15 | 65.7 | 66.569999 | 65.65 | 7972356 |
| 1731108900 | 66.2 | 0.48 | 0.73 | 65.72 | 66.26 | 65.56 | 5034631 |
| 1731022500 | 65.72 | -0.65 | -0.98 | 66.41 | 66.58 | 65.59 | 6510986 |
| 1730936100 | 66.37 | -2.68 | -3.88 | 69.02 | 69.175 | 66.12 | 9592840 |
| 1730849700 | 69.05 | 0.69 | 1.01 | 68.37 | 69.195 | 68.0101 | 5382945 |
| 1730763300 | 68.36 | -0.15 | -0.22 | 68.8 | 68.81 | 67.75 | 5704388 |
| 1730500500 | 68.51 | 0.03 | 0.04 | 68.76 | 68.97 | 68.22 | 6470444 |
| 1730414100 | 68.48 | -1.31 | -1.88 | 69.65 | 69.85 | 68.46 | 7193681 |
| 1730327700 | 69.79 | 0.64 | 0.93 | 68.29 | 70.16 | 67.8 | 10471879 |
| 1730241300 | 69.15 | -0.39 | -0.56 | 69.25 | 69.71 | 69.0712 | 8404410 |
| 1730154900 | 69.54 | 0.31 | 0.45 | 69.41 | 70.05 | 69.02 | 4821040 |
| 1729895700 | 69.23 | -0.72 | -1.03 | 70.16 | 70.31 | 69.17 | 6182139 |
| 1729809300 | 69.95 | -0.61 | -0.86 | 70.3 | 70.8 | 69.92 | 4749047 |
| 1729722900 | 70.56 | -0.79 | -1.11 | 70.88 | 71.325 | 70.515 | 6585752 |
| 1729636500 | 71.35 | 0.92 | 1.31 | 70.25 | 71.39 | 70.085 | 5687552 |
| 1729550100 | 70.43 | -1.15 | -1.61 | 71.5 | 71.82 | 70.395 | 4811241 |
| 1729290900 | 71.58 | 0.46 | 0.65 | 71.1 | 71.78 | 70.92 | 7373978 |
| 1729204500 | 71.12 | -0.79 | -1.10 | 72.15 | 72.35 | 71.02 | 5208532 |
| 1729118100 | 71.91 | 0.11 | 0.15 | 71.86 | 72.06 | 71.33 | 4231323 |
| 1729031700 | 71.8 | 1.27 | 1.80 | 70.8 | 72.7 | 70.73 | 5888587 |
| 1728945300 | 70.53 | -0.13 | -0.18 | 70.53 | 70.73 | 69.93 | 5143583 |
| 1728686100 | 70.66 | -0.48 | -0.67 | 71.28 | 71.41 | 70.58 | 4338544 |
| 1728599700 | 71.14 | 0.09 | 0.13 | 71.39 | 71.43 | 70.745 | 4572292 |
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
