Hot Features
プレミアム
Woodward Inc (WWD)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -4.2 | -2.3060451326 | 182.13 | 183.07 | 170.87 | 501120 | 177.24778955 | CS |
| 4 | -14 | -7.29432605637 | 191.93 | 193.555 | 170.87 | 403996 | 184.15969009 | CS |
| 12 | 4.835 | 2.79326381467 | 173.095 | 197.205 | 165.52 | 432489 | 182.59171943 | CS |
| 26 | 14.28 | 8.72593950504 | 163.65 | 201.6437 | 158.18 | 435469 | 176.61852172 | CS |
| 52 | 30.55 | 20.728728457 | 147.38 | 201.6437 | 144.13 | 448465 | 170.51754995 | CS |
| 156 | 56.52 | 46.5530022239 | 121.41 | 201.6437 | 79.26 | 387630 | 134.11842747 | CS |
| 260 | 86.54 | 94.6930736404 | 91.39 | 201.6437 | 46.505 | 385573 | 117.77385308 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 173.24 | -3.11 | -1.76 | 174.12 | 175.74 | 172.05 | 594088 |
| 1741390500 | 176.35 | -0.94 | -0.53 | 176.63 | 178.8547 | 170.87 | 531058 |
| 1741304100 | 177.29 | -5.59 | -3.06 | 180.77 | 180.88 | 176.02 | 460913 |
| 1741217700 | 182.88 | 4.6 | 2.58 | 181.39 | 183.07 | 180.51 | 410683 |
| 1741131300 | 178.28 | -6.05 | -3.28 | 182.13 | 182.91 | 176.7 | 508859 |
| 1741044900 | 184.33 | -4.67 | -2.47 | 190.82 | 191.07 | 184.16 | 392922 |
| 1740785700 | 188.995 | 4.41 | 2.39 | 184.08 | 189.05 | 183.895 | 328959 |
| 1740699300 | 184.59 | 0.68 | 0.37 | 184.83 | 187.12 | 183.14 | 351578 |
| 1740612900 | 183.91 | 1.06 | 0.58 | 184.02 | 186.12 | 182.775 | 345243 |
| 1740526500 | 182.85 | -0.21 | -0.11 | 182.54 | 185.4 | 180.1 | 322371 |
| 1740440100 | 183.06 | -1.68 | -0.91 | 184.73 | 185.19 | 181.965 | 328931 |
| 1740180900 | 184.735 | -5.26 | -2.77 | 190.46 | 190.83 | 182.77 | 478030 |
| 1740094500 | 189.99 | -1.58 | -0.82 | 190.98 | 190.98 | 187.0498 | 309607 |
| 1740008100 | 191.57 | 1.12 | 0.59 | 190.45 | 192.49 | 189.3705 | 280075 |
| 1739921700 | 190.45 | 3.92 | 2.10 | 188.2 | 191.12 | 187.9 | 474356 |
| 1739576100 | 186.53 | -4.2 | -2.20 | 190.1625 | 190.46 | 185.52 | 474270 |
| 1739489700 | 190.73 | -0.22 | -0.12 | 191.18 | 192.17 | 189.49 | 389925 |
| 1739403300 | 190.95 | -2.32 | -1.20 | 190.83 | 192.62 | 190.0075 | 331378 |
| 1739316900 | 193.27 | 0.18 | 0.09 | 191.93 | 193.555 | 188.31 | 362678 |
| 1739230500 | 193.09 | -2.13 | -1.09 | 196.22 | 196.355 | 192.77 | 420004 |
| 1738971300 | 195.22 | 0.93 | 0.48 | 194.09 | 197.205 | 192.94 | 664339 |
| 1738884900 | 194.29 | 4.33 | 2.28 | 191.11 | 194.3856 | 190.225 | 701479 |
| 1738798500 | 189.96 | 5.46 | 2.96 | 185.85 | 190.32 | 183.935 | 529067 |
| 1738712100 | 184.5 | -3.4 | -1.81 | 183 | 190.12 | 180.83 | 1165375 |
| 1738625700 | 187.9 | 2.65 | 1.43 | 182.27 | 188.53 | 181.78 | 1023458 |
| 1738366500 | 185.25 | -0.65 | -0.35 | 185.68 | 189.02 | 183.64 | 612772 |
| 1738280100 | 185.9 | 2.31 | 1.26 | 184.87 | 187.285 | 184.26 | 300958 |
| 1738193700 | 183.59 | -1.46 | -0.79 | 184.51 | 186.34 | 182.79 | 282560 |
| 1738107300 | 185.05 | 0.96 | 0.52 | 184.66 | 186.155 | 182.94 | 420815 |
| 1738020900 | 184.09 | -3.86 | -2.05 | 186.47 | 186.47 | 180.665 | 398617 |
| 1737761700 | 187.95 | -1.68 | -0.89 | 189.26 | 189.26 | 185.665 | 265432 |
| 1737675300 | 189.63 | 0 | 0.00 | 189.63 | 189.63 | 189.63 | 0 |
| 1737588900 | 189.63 | -2.84 | -1.48 | 192.79 | 192.92 | 188.74 | 344078 |
| 1737502500 | 192.47 | 3.35 | 1.77 | 191.91 | 194.155 | 191.59 | 407695 |
| 1737156900 | 189.12 | 1.16 | 0.62 | 188.75 | 189.98 | 186.92 | 434779 |
| 1737070500 | 187.96 | 4.3 | 2.34 | 184.86 | 188.56 | 184.48 | 436924 |
| 1736984100 | 183.66 | -0.44 | -0.24 | 185.89 | 187.28 | 183.43 | 257891 |
| 1736897700 | 184.1 | 4 | 2.22 | 180.87 | 184.85 | 179.9655 | 336752 |
| 1736811300 | 180.1 | 1.75 | 0.98 | 176.27 | 180.9 | 176.27 | 388555 |
| 1736552100 | 178.35 | -3.76 | -2.06 | 180.24 | 182.66 | 177.93 | 519661 |
| 1736379300 | 182.11 | 3.98 | 2.23 | 177.045 | 182.4292 | 175.4 | 393779 |
| 1736292900 | 178.13 | 1.01 | 0.57 | 177.635 | 180 | 176.94 | 525537 |
| 1736206500 | 177.12 | 2.46 | 1.41 | 178.06 | 180.53 | 175.905 | 461017 |
| 1735947300 | 174.66 | 3.28 | 1.91 | 171.25 | 175 | 170.82 | 471508 |
| 1735860900 | 171.38 | 4.96 | 2.98 | 168.88 | 171.67 | 168.715 | 547801 |
| 1735688100 | 166.41999 | -1.71 | -1.02 | 169 | 168.235 | 165.665 | 285928 |
| 1735601700 | 168.13 | -1.78 | -1.05 | 168.81 | 169.17 | 165.96 | 257920 |
| 1735342500 | 169.91 | -1.77 | -1.03 | 170.55 | 171.39 | 168.115 | 194691 |
| 1735256100 | 171.68 | 0.9 | 0.53 | 170.34 | 171.91 | 169.76 | 220830 |
| 1735077840 | 170.78 | 0.56 | 0.33 | 170.28 | 171.63 | 169.57 | 126834 |
| 1734996900 | 170.22 | 1.52 | 0.90 | 169 | 170.53 | 167.57669 | 350866 |
| 1734737700 | 168.7 | 0.56 | 0.33 | 166.705 | 169.76 | 165.52 | 882127 |
| 1734651300 | 168.14 | 0.49 | 0.29 | 170.255 | 171.375 | 166.1744 | 318005 |
| 1734564900 | 167.65 | -4.97 | -2.88 | 172.88 | 173.44 | 167.47999 | 333190 |
| 1734478500 | 172.62 | -2.1 | -1.20 | 173.095 | 173.73 | 170.611 | 397264 |
| 1734392100 | 174.72 | -0.38 | -0.22 | 174.905 | 176.7 | 174.02 | 288133 |
| 1734132900 | 175.1 | -1.13 | -0.64 | 175.91 | 176.85 | 174.72 | 275233 |
| 1734046500 | 176.23 | -3.31 | -1.84 | 178.5 | 179.57 | 176.015 | 310554 |
| 1733960100 | 179.54 | -2.58 | -1.42 | 181.12 | 182.22 | 179.05 | 358185 |
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
