Hot Features
プレミアム
Mondelez International Inc (MDLZ)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 2.72 | 4.68158347676 | 58.1 | 61.2 | 57.51 | 11389814 | 59.72416233 | CS |
| 4 | 2.4 | 4.10818212941 | 58.42 | 61.2 | 53.95 | 11791370 | 58.03372621 | CS |
| 12 | -3.89 | -6.01143563591 | 64.71 | 65.38 | 53.95 | 10505778 | 59.61985098 | CS |
| 26 | -9.85 | -13.9380217914 | 70.67 | 76.06 | 53.95 | 7768909 | 64.25850914 | CS |
| 52 | -10.92 | -15.2216336772 | 71.74 | 76.06 | 53.95 | 7512466 | 66.62858189 | CS |
| 156 | -6.12 | -9.14251568569 | 66.94 | 78.59 | 53.95 | 6991476 | 66.67650157 | CS |
| 260 | 1.65 | 2.78857529153 | 59.17 | 78.59 | 41.19 | 6982160 | 63.13301716 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 60.82 | -0.34 | -0.56 | 61.22 | 62.19 | 60.635 | 9846062 |
| 1739489700 | 61.16 | 0.56 | 0.92 | 60.54 | 61.2 | 60.39 | 9058961 |
| 1739403300 | 60.6 | 0.15 | 0.25 | 59.99 | 60.67 | 59.55 | 10652756 |
| 1739316900 | 60.45 | 1.92 | 3.28 | 58.415 | 60.495 | 58.19 | 12174698 |
| 1739230500 | 58.53 | 0.08 | 0.14 | 58.59 | 58.625 | 57.51 | 9496922 |
| 1738971300 | 58.45 | 0.62 | 1.07 | 58.1 | 58.81 | 57.68 | 15565733 |
| 1738884900 | 57.83 | 0.4 | 0.70 | 58.06 | 58.6 | 57.22 | 14018489 |
| 1738798500 | 57.43 | 1.31 | 2.33 | 54.25 | 57.56 | 53.95 | 25654603 |
| 1738712100 | 56.12 | -1.29 | -2.25 | 56.78 | 57.03 | 55.88 | 12070144 |
| 1738625700 | 57.41 | -0.58 | -1.00 | 57.4 | 57.88 | 56.85 | 7596092 |
| 1738366500 | 57.99 | -0.42 | -0.72 | 57.08 | 58.46 | 57.08 | 10121598 |
| 1738280100 | 58.41 | 1.28 | 2.24 | 57.5 | 58.46 | 57.24 | 9015417 |
| 1738193700 | 57.13 | 0.22 | 0.39 | 56.89 | 57.59 | 56.885 | 9170596 |
| 1738107300 | 56.91 | -1.42 | -2.43 | 58.26 | 58.5829 | 56.605 | 10717359 |
| 1738020900 | 58.33 | 0.91 | 1.58 | 58.43 | 59.28 | 57.715 | 11558879 |
| 1737761700 | 57.42 | 1.11 | 1.97 | 56.855 | 57.615 | 56.84 | 7343660 |
| 1737675300 | 56.31 | 0 | 0.00 | 56.31 | 56.31 | 56.31 | 0 |
| 1737588900 | 56.31 | -1.29 | -2.24 | 57.14 | 57.7616 | 56.13 | 14280816 |
| 1737502500 | 57.6 | -0.26 | -0.45 | 57.63 | 58.19 | 57.41 | 11084551 |
| 1737156900 | 57.86 | -0.14 | -0.24 | 58.42 | 58.75 | 57.82 | 12663388 |
| 1737070500 | 58 | 1.36 | 2.40 | 56.29 | 58.08 | 56.01 | 10571796 |
| 1736984100 | 56.64 | -0.46 | -0.81 | 57.33 | 57.81 | 56.56 | 8839499 |
| 1736897700 | 57.1 | 0.93 | 1.66 | 56.11 | 57.11 | 55.98 | 10311300 |
| 1736811300 | 56.17 | -0.08 | -0.14 | 56.3 | 56.675 | 55.97 | 17172067 |
| 1736552100 | 56.25 | -2.04 | -3.50 | 57.77 | 58.22 | 56.205 | 11397220 |
| 1736379300 | 58.29 | 0 | 0.00 | 58.25 | 58.375 | 57.67 | 8194615 |
| 1736292900 | 58.29 | 0.07 | 0.12 | 58.34 | 59.11 | 58.1 | 10987359 |
| 1736206500 | 58.22 | -1.64 | -2.74 | 59.65 | 59.65 | 58.12 | 9143568 |
| 1735947300 | 59.86 | 0.36 | 0.61 | 59.775 | 60.13 | 59.52 | 6888135 |
| 1735860900 | 59.5 | -0.23 | -0.39 | 60 | 60.2 | 59.29 | 6079069 |
| 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 | 7461970 |
| 1735342500 | 60.21 | 0.36 | 0.60 | 59.955 | 60.305 | 59.75 | 7434640 |
| 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 | 8395807 |
| 1734737700 | 59.39 | 0.12 | 0.20 | 59.43 | 60.25 | 59.245 | 32093857 |
| 1734651300 | 59.27 | -0.75 | -1.25 | 59.8 | 60.2 | 59.24 | 13277340 |
| 1734564900 | 60.02 | -1.32 | -2.15 | 60.9 | 61.2107 | 59.96 | 14325659 |
| 1734478500 | 61.34 | -0.15 | -0.24 | 61.73 | 62.38 | 61.235 | 10201096 |
| 1734392100 | 61.49 | -0.44 | -0.71 | 61.97 | 62.59 | 61.45 | 8972386 |
| 1734132900 | 61.93 | -0.7 | -1.12 | 62.37 | 62.73 | 61.81 | 6960008 |
| 1734046500 | 62.63 | -0.49 | -0.78 | 63.16 | 63.32 | 62.47 | 7800997 |
| 1733960100 | 63.12 | 1.37 | 2.22 | 63.88 | 64.3 | 63 | 12670573 |
| 1733873700 | 61.75 | 0.31 | 0.50 | 61.28 | 62.15 | 60.48 | 9457989 |
| 1733787300 | 61.44 | -1.42 | -2.26 | 62.86 | 63.1001 | 60.33 | 19363234 |
| 1733528100 | 62.86 | -0.38 | -0.60 | 63.27 | 63.866 | 62.77 | 6666836 |
| 1733441700 | 63.24 | -0.03 | -0.05 | 63.02 | 63.295 | 62.43 | 10854220 |
| 1733355300 | 63.27 | -1.54 | -2.38 | 64.2 | 64.435 | 63.005 | 8181427 |
| 1733268900 | 64.81 | -0.42 | -0.64 | 65.18 | 65.22 | 64.69 | 6551583 |
| 1733182500 | 65.23 | 0.28 | 0.43 | 65.06 | 65.265 | 64.39 | 9823299 |
| 1732917840 | 64.95 | -0.11 | -0.17 | 65 | 65.28 | 64.86 | 4973105 |
| 1732750500 | 65.06 | 0.18 | 0.28 | 65.09 | 65.379999 | 64.959999 | 5027432 |
| 1732664100 | 64.879999 | -0.06 | -0.09 | 64.965 | 65.14 | 64.459999 | 8493094 |
| 1732577700 | 64.94 | 0.54 | 0.84 | 64.54 | 65.099999 | 64.42 | 10643596 |
| 1732318500 | 64.4 | -0.39 | -0.60 | 64.709999 | 65.099999 | 64.03 | 6959371 |
| 1732232100 | 64.79 | 0.37 | 0.57 | 64.26 | 64.9 | 63.95 | 6840484 |
| 1732145700 | 64.42 | 0.55 | 0.86 | 63.86 | 64.51 | 63.64 | 5140786 |
| 1732059300 | 63.87 | 0.03 | 0.05 | 63.79 | 63.94 | 63.4 | 5505394 |
| 1731972900 | 63.84 | -0.65 | -1.01 | 64.67 | 64.67 | 63.72 | 6966810 |
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
