Hot Features
プレミアム
Adient plc (ADNT)
NYSE
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 | -0.82 | -5.20304568528 | 15.76 | 16.29 | 13.57 | 1389539 | 14.95169843 | CS |
| 4 | -1.66 | -10 | 16.6 | 17.89 | 13.57 | 1061506 | 16.28642829 | CS |
| 12 | -4.07 | -21.409784324 | 19.01 | 19.05 | 13.57 | 1234507 | 17.01148471 | CS |
| 26 | -6.28 | -29.5947219604 | 21.22 | 24.245 | 13.57 | 1368881 | 19.54286999 | CS |
| 52 | -19.81 | -57.0071942446 | 34.75 | 35.94 | 13.57 | 1271864 | 22.94983395 | CS |
| 156 | -20.49 | -57.8323454699 | 35.43 | 47.5 | 13.57 | 1007651 | 30.558257 | CS |
| 260 | -3.86 | -20.5319148936 | 18.8 | 53.165 | 5.9001 | 1022825 | 30.44200355 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 14.94 | -0.59 | -3.80 | 15.6 | 15.81 | 14.935 | 1486256 |
| 1741304400 | 15.53 | 0.61 | 4.09 | 14.85 | 15.685 | 14.67 | 1289871 |
| 1741218000 | 14.92 | 0.84 | 5.97 | 14.35 | 15 | 14.25 | 1239147 |
| 1741131600 | 14.08 | -0.66 | -4.48 | 13.57 | 14.33 | 13.57 | 1845556 |
| 1741045200 | 14.74 | -1.09 | -6.89 | 15.96 | 16.219999 | 14.6 | 1245747 |
| 1740786000 | 15.83 | -0.11 | -0.69 | 15.76 | 16.29 | 15.57 | 1327375 |
| 1740699600 | 15.94 | -0.83 | -4.95 | 16.57 | 16.745 | 15.9 | 902986 |
| 1740613200 | 16.77 | -0.13 | -0.77 | 16.89 | 17.09 | 16.75 | 1352247 |
| 1740526800 | 16.9 | -0.24 | -1.40 | 17.2 | 17.28 | 16.75 | 1150662 |
| 1740440400 | 17.14 | 0.2 | 1.18 | 17.03 | 17.3825 | 16.71 | 959758 |
| 1740181200 | 16.94 | -0.29 | -1.68 | 17.44 | 17.48 | 16.925 | 666446 |
| 1740094800 | 17.23 | 0.17 | 1.00 | 17.1 | 17.345 | 16.655 | 741891 |
| 1740008400 | 17.06 | -0.57 | -3.23 | 17.41 | 17.445 | 16.855 | 716545 |
| 1739922000 | 17.63 | 0.49 | 2.86 | 17.17 | 17.77 | 17.04 | 965178 |
| 1739576400 | 17.14 | -0.07 | -0.41 | 17.49 | 17.89 | 17.025 | 632856 |
| 1739490000 | 17.21 | 0.12 | 0.70 | 17.29 | 17.52 | 17.06 | 841034 |
| 1739403600 | 17.09 | -0.15 | -0.87 | 17.03 | 17.34 | 16.93 | 959653 |
| 1739317200 | 17.24 | 0.24 | 1.41 | 16.82 | 17.4 | 16.75 | 668886 |
| 1739230800 | 17 | 0.12 | 0.71 | 17 | 17.33 | 16.765 | 948518 |
| 1738971600 | 16.88 | 0.29 | 1.75 | 16.6 | 17.09 | 16.114999 | 1714251 |
| 1738885200 | 16.59 | -0.55 | -3.21 | 17.35 | 17.65 | 16.5 | 1123157 |
| 1738798800 | 17.14 | 0.23 | 1.36 | 16.85 | 17.21 | 16.545 | 1144940 |
| 1738712400 | 16.91 | 0.51 | 3.11 | 16.309999 | 16.93 | 16.309999 | 1018498 |
| 1738626000 | 16.399999 | -1.03 | -5.91 | 16.649999 | 16.76 | 15.71 | 2100116 |
| 1738366800 | 17.43 | -0.83 | -4.55 | 17.99 | 18.2 | 17.21 | 1568187 |
| 1738280400 | 18.26 | 0.11 | 0.61 | 18.59 | 18.74 | 18.085 | 1419473 |
| 1738194000 | 18.15 | 0.2 | 1.11 | 18.04 | 18.82 | 17.67 | 2563674 |
| 1738107600 | 17.95 | 0.64 | 3.70 | 18.54 | 18.87 | 17.66 | 3108946 |
| 1738021200 | 17.31 | 0.17 | 0.99 | 17.39 | 17.75 | 17.22 | 1843057 |
| 1737762000 | 17.14 | 0.35 | 2.08 | 16.98 | 17.33 | 16.87 | 1557262 |
| 1737675600 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1737589200 | 16.79 | -0.68 | -3.89 | 17.32 | 17.32 | 16.78 | 1154167 |
| 1737502800 | 17.47 | 0.33 | 1.93 | 17.185 | 17.51 | 16.73 | 1548595 |
| 1737157200 | 17.14 | 0.01 | 0.06 | 17.28 | 17.64 | 17.05 | 1026418 |
| 1737070800 | 17.13 | -0.36 | -2.06 | 17.49 | 17.49 | 16.83 | 1110237 |
| 1736984400 | 17.49 | 0.05 | 0.29 | 17.96 | 18.2 | 17.36 | 1826257 |
| 1736898000 | 17.44 | 0.34 | 1.99 | 17.5 | 17.5899 | 17.13 | 1139813 |
| 1736811600 | 17.1 | 0.44 | 2.64 | 16.59 | 17.185 | 16.53 | 1243670 |
| 1736552400 | 16.66 | -0.36 | -2.12 | 16.649999 | 16.86 | 16.41 | 933755 |
| 1736379600 | 17.02 | -0.53 | -3.02 | 17.56 | 17.56 | 16.83 | 1120527 |
| 1736293200 | 17.55 | 0.06 | 0.34 | 17.61 | 17.98 | 17.35 | 1138391 |
| 1736206800 | 17.49 | 0.63 | 3.74 | 17.15 | 17.89 | 17.04 | 1009881 |
| 1735947600 | 16.86 | 0.11 | 0.66 | 16.69 | 16.9 | 16.28 | 1032979 |
| 1735861200 | 16.75 | -0.48 | -2.79 | 17.23 | 17.59 | 16.54 | 835926 |
| 1735688400 | 17.23 | 0.04 | 0.23 | 17.24 | 17.67 | 17.06 | 525512 |
| 1735602000 | 17.19 | -0.25 | -1.43 | 17.39 | 17.43 | 16.82 | 915158 |
| 1735342800 | 17.44 | -0.08 | -0.46 | 17.37 | 17.73 | 17.155 | 986824 |
| 1735256400 | 17.52 | 0.23 | 1.33 | 17.2 | 17.64 | 16.97 | 1080228 |
| 1735077840 | 17.29 | 0.33 | 1.95 | 16.92 | 17.37 | 16.739999 | 478684 |
| 1734997200 | 16.96 | 0.11 | 0.65 | 16.8 | 17 | 16.43 | 1141012 |
| 1734738000 | 16.85 | -0.41 | -2.38 | 17.06 | 17.545 | 16.77 | 2841691 |
| 1734651600 | 17.26 | -0.01 | -0.06 | 17.47 | 17.75 | 16.96 | 963126 |
| 1734565200 | 17.27 | -0.33 | -1.88 | 17.7 | 18.06 | 17.12 | 953715 |
| 1734478800 | 17.6 | -0.01 | -0.06 | 17.48 | 17.77 | 17.2 | 1408509 |
| 1734392400 | 17.61 | -1.35 | -7.12 | 18.16 | 18.51 | 17.56 | 1912056 |
| 1734133200 | 18.96 | -0.11 | -0.58 | 19.01 | 19.05 | 18.71 | 720329 |
| 1734046800 | 19.07 | -0.34 | -1.75 | 19.45 | 19.6 | 19 | 754029 |
| 1733960400 | 19.41 | -0.39 | -1.97 | 19.85 | 19.9 | 18.96 | 1150304 |
| 1733874000 | 19.8 | 0.1 | 0.51 | 19.75 | 19.83 | 19.2492 | 708769 |
| 1733787600 | 19.7 | 0.42 | 2.18 | 19.77 | 20.67 | 19.4164 | 765772 |
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
