Hot Features
プレミアム
Aptiv PLC (APTV)
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 | 2.02 | 3.2633279483 | 61.9 | 65.65 | 60.68 | 3389025 | 62.06574391 | CS |
| 4 | 4.44 | 7.46469401479 | 59.48 | 65.65 | 58.89 | 3004402 | 60.9823211 | CS |
| 12 | 6.23 | 10.7990986306 | 57.69 | 65.65 | 51.96 | 3956403 | 57.32972243 | CS |
| 26 | -4.69 | -6.83573823058 | 68.61 | 80.95 | 51.96 | 3651570 | 63.43821471 | CS |
| 52 | -18.18 | -22.143727162 | 82.1 | 88.89 | 51.96 | 3227831 | 69.30853286 | CS |
| 156 | -70.75 | -52.5358283211 | 134.67 | 147.05 | 51.96 | 2453470 | 86.51701771 | CS |
| 260 | -28.89 | -31.1281111949 | 92.81 | 180.81 | 29.22 | 2172899 | 95.29404035 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737675600 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1737589200 | 62.73 | 0.94 | 1.52 | 65.65 | 65.65 | 62.72 | 4939164 |
| 1737502800 | 61.79 | 0.63 | 1.03 | 61.16 | 61.97 | 60.68 | 2345750 |
| 1737157200 | 61.16 | -0.17 | -0.28 | 61.9 | 62.09 | 61.01 | 2919532 |
| 1737070800 | 61.33 | 0.44 | 0.72 | 61.11 | 61.79 | 60.65 | 2853210 |
| 1736984400 | 60.89 | -0.58 | -0.94 | 62.95 | 63.06 | 60.26 | 3864707 |
| 1736898000 | 61.47 | 0.86 | 1.42 | 61.32 | 61.51 | 60.66 | 2191936 |
| 1736811600 | 60.61 | 1.26 | 2.12 | 59.37 | 60.84 | 59.2 | 3620253 |
| 1736552400 | 59.35 | -1.45 | -2.38 | 60 | 60.41 | 58.89 | 3582831 |
| 1736379600 | 60.8 | -1.02 | -1.65 | 61 | 61.3299 | 60.29 | 3171248 |
| 1736293200 | 61.82 | 0.44 | 0.72 | 62.27 | 62.66 | 61.46 | 2718508 |
| 1736206800 | 61.38 | 0.85 | 1.40 | 61.76 | 62.44 | 60.99 | 2947598 |
| 1735947600 | 60.53 | 0.23 | 0.38 | 60.21 | 60.63 | 59.19 | 2805498 |
| 1735861200 | 60.3 | -0.18 | -0.30 | 60.67 | 61.27 | 60.12 | 2927279 |
| 1735688400 | 60.48 | 0.37 | 0.62 | 60.32 | 61.16 | 60.035 | 2289519 |
| 1735602000 | 60.11 | -0.23 | -0.38 | 59.78 | 60.75 | 59.31 | 3186631 |
| 1735342800 | 60.34 | 0.27 | 0.45 | 59.23 | 60.805 | 59.1401 | 1960554 |
| 1735256400 | 60.07 | 0.12 | 0.20 | 59.26 | 60.65 | 59.26 | 2996858 |
| 1735077840 | 59.95 | 0.48 | 0.81 | 59.47 | 59.98 | 59 | 1379327 |
| 1734997200 | 59.47 | 0.61 | 1.04 | 58.48 | 59.59 | 58.1 | 3101941 |
| 1734738000 | 58.86 | 1.85 | 3.25 | 57.12 | 59.49 | 56.76 | 15625624 |
| 1734651600 | 57.01 | 0.36 | 0.64 | 57.07 | 57.72 | 55.745 | 5166468 |
| 1734565200 | 56.65 | -1.21 | -2.09 | 59.06 | 59.57 | 56.6 | 3992170 |
| 1734478800 | 57.86 | -0.14 | -0.24 | 57.6 | 58.49 | 57.44 | 4385231 |
| 1734392400 | 58 | 0.03 | 0.05 | 57.11 | 59.01 | 56.75 | 5256703 |
| 1734133200 | 57.97 | -0.57 | -0.97 | 58.34 | 58.82 | 57.26 | 3350542 |
| 1734046800 | 58.54 | -0.35 | -0.59 | 58.69 | 59 | 57.99 | 2875141 |
| 1733960400 | 58.89 | 0.47 | 0.80 | 57.91 | 59.02 | 57.33 | 4001903 |
| 1733874000 | 58.42 | 1.02 | 1.78 | 57.4 | 58.74 | 56.72 | 3201997 |
| 1733787600 | 57.4 | 0.73 | 1.29 | 57.1 | 59.03 | 56.7 | 4935025 |
| 1733528400 | 56.67 | -0.24 | -0.42 | 57.82 | 58.47 | 55.82 | 3610706 |
| 1733442000 | 56.91 | 0.5 | 0.89 | 56.55 | 58.12 | 56.5 | 3383677 |
| 1733355600 | 56.41 | 0.7 | 1.26 | 56.4 | 56.95 | 56.02 | 2892499 |
| 1733269200 | 55.71 | -0.36 | -0.64 | 55.21 | 55.97 | 54.03 | 4287819 |
| 1733182800 | 56.07 | 0.54 | 0.97 | 56.02 | 56.39 | 55.05 | 3074568 |
| 1732917840 | 55.53 | 0.01 | 0.02 | 55.2 | 55.56 | 54.42 | 1852116 |
| 1732750800 | 55.52 | 0.24 | 0.43 | 55.63 | 56.89 | 55.18 | 2704598 |
| 1732664400 | 55.28 | -1.85 | -3.24 | 55.48 | 56.02 | 54.92 | 4252186 |
| 1732578000 | 57.13 | 2.75 | 5.06 | 55.59 | 57.8 | 55.45 | 6398492 |
| 1732318800 | 54.38 | 1.02 | 1.91 | 53.63 | 55.1 | 53.27 | 3568227 |
| 1732232400 | 53.36 | 0.77 | 1.46 | 52.49 | 53.51 | 52.05 | 3048791 |
| 1732146000 | 52.59 | 0.48 | 0.92 | 52.1 | 53.145 | 51.86 | 3034166 |
| 1732059600 | 52.11 | -0.6 | -1.14 | 51.73 | 52.8 | 51.47 | 3575523 |
| 1731973200 | 52.71 | -0.22 | -0.42 | 53.1 | 53.495 | 52.17 | 5193398 |
| 1731714000 | 52.93 | -1.1 | -2.04 | 53.96 | 54.185 | 52.14 | 7780256 |
| 1731627600 | 54.03 | -2.11 | -3.76 | 56.14 | 56.48 | 54.01 | 4147379 |
| 1731541200 | 56.14 | -0.24 | -0.43 | 56.51 | 56.99 | 55.6156 | 2601293 |
| 1731454800 | 56.38 | 0.45 | 0.80 | 55.39 | 57.07 | 55.06 | 5900148 |
| 1731368400 | 55.93 | -0.32 | -0.57 | 57.09 | 57.11 | 55.56 | 3265465 |
| 1731109200 | 56.25 | 0.61 | 1.10 | 55.42 | 56.78 | 54.58 | 4562620 |
| 1731022800 | 55.64 | 1.81 | 3.36 | 54.38 | 56.48 | 54.1 | 4396647 |
| 1730936400 | 53.83 | -1.41 | -2.55 | 56.3 | 56.3 | 52.9 | 6562057 |
| 1730850000 | 55.24 | -0.69 | -1.23 | 55.75 | 55.75 | 53.96 | 5998753 |
| 1730763600 | 55.93 | -0.44 | -0.78 | 56.59 | 57.77 | 55.93 | 4703113 |
| 1730500800 | 56.37 | -0.46 | -0.81 | 57.69 | 58.95 | 56 | 6289992 |
| 1730414400 | 56.83 | -12.24 | -17.72 | 62.43 | 63.2 | 54.7 | 18353426 |
| 1730328000 | 69.07 | -0.08 | -0.12 | 68.63 | 70 | 68.26 | 3010631 |
| 1730241600 | 69.15 | -1.25 | -1.78 | 69.7 | 70 | 68.83 | 3089583 |
| 1730155200 | 70.4 | 1.09 | 1.57 | 70.07 | 70.97 | 69.36 | 2309305 |
| 1729896000 | 69.31 | 1 | 1.46 | 69.11 | 69.995 | 68.55 | 2383923 |
| 1729809600 | 68.31 | -1.22 | -1.75 | 70.35 | 71.39 | 67.5 | 3187485 |
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
