Hot Features
プレミアム
Avalonbay Communities Inc (AVB)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 9 | 4.23529411765 | 212.5 | 221.51 | 211.545 | 607642 | 217.90825294 | CS |
| 4 | 4.49 | 2.069029077 | 217.01 | 223.75 | 209.33 | 579850 | 216.2608618 | CS |
| 12 | -7.96 | -3.46901420727 | 229.46 | 239.29 | 209.33 | 586002 | 223.74609927 | CS |
| 26 | 15.75 | 7.65492102066 | 205.75 | 239.29 | 203.57 | 679078 | 222.82596437 | CS |
| 52 | 41.42 | 23.000888494 | 180.08 | 239.29 | 169.37 | 686105 | 205.78942146 | CS |
| 156 | -20.835 | -8.59760249242 | 242.335 | 259.05 | 153.07 | 743510 | 194.15132019 | CS |
| 260 | 3.56 | 1.63347710379 | 217.94 | 259.05 | 118.17 | 809130 | 188.21514618 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 221.51 | 1.63 | 0.74 | 218.84 | 222.56 | 218.29 | 1061808 |
| 1738280400 | 219.88 | 4.93 | 2.29 | 217.32 | 220.62 | 216.875 | 664413 |
| 1738194000 | 214.95 | -4.4 | -2.01 | 219.06 | 219.985 | 214.43 | 671240 |
| 1738107600 | 219.35 | -1 | -0.45 | 219.37 | 221.46 | 218.25 | 760341 |
| 1738021200 | 220.35 | 5.6 | 2.61 | 215.38 | 220.68 | 215.3 | 457177 |
| 1737762000 | 214.75 | 0.34 | 0.16 | 212.5 | 215.65 | 211.545 | 486015 |
| 1737675600 | 214.41 | 0 | 0.00 | 214.41 | 214.41 | 214.41 | 0 |
| 1737589200 | 214.41 | -4.83 | -2.20 | 218.34 | 218.34 | 214.01 | 429207 |
| 1737502800 | 219.24 | 1.1 | 0.50 | 218.3 | 221.09 | 217.64 | 563678 |
| 1737157200 | 218.14 | 0.24 | 0.11 | 218.37 | 218.835 | 217.245 | 553918 |
| 1737070800 | 217.9 | 0.79 | 0.36 | 217.92 | 218.25 | 215.31 | 453213 |
| 1736984400 | 217.11 | -1.1 | -0.50 | 223.28 | 223.75 | 216.55 | 824168 |
| 1736898000 | 218.21 | 2.43 | 1.13 | 215.35 | 218.61 | 214.8 | 617463 |
| 1736811600 | 215.78 | 5.01 | 2.38 | 211.01 | 216.42 | 210.29 | 583319 |
| 1736552400 | 210.77 | -1.6 | -0.75 | 211.095 | 214.565 | 210.345 | 834857 |
| 1736379600 | 212.37 | 1.14 | 0.54 | 210.925 | 212.57 | 209.33 | 462358 |
| 1736293200 | 211.23 | -1.55 | -0.73 | 214.05 | 215.17 | 210.28 | 448113 |
| 1736206800 | 212.78 | -6.39 | -2.92 | 219.52 | 220.69 | 212.18 | 525995 |
| 1735947600 | 219.17 | 2.1 | 0.97 | 216.845 | 219.37 | 216.4501 | 465391 |
| 1735861200 | 217.07 | -2.9 | -1.32 | 219.14 | 220.125 | 216.41 | 402768 |
| 1735688400 | 219.97 | 0.18 | 0.08 | 220.16 | 220.79 | 217.83 | 548928 |
| 1735602000 | 219.79 | -1.39 | -0.63 | 219.63 | 220.31 | 217.28 | 310371 |
| 1735342800 | 221.18 | -2.13 | -0.95 | 222.02 | 223.74 | 220.36 | 359015 |
| 1735256400 | 223.31 | 0.03 | 0.01 | 223.28 | 223.6 | 222.29 | 583861 |
| 1735077840 | 223.28 | 1.61 | 0.73 | 221.65 | 223.54 | 220.96 | 255404 |
| 1734997200 | 221.67 | -0.5 | -0.23 | 220.59 | 222.38 | 219.45 | 599409 |
| 1734738000 | 222.17 | 5.01 | 2.31 | 218.22 | 224.12 | 218.22 | 1826776 |
| 1734651600 | 217.16 | -2.67 | -1.21 | 220.425 | 222.8199 | 216.52 | 741931 |
| 1734565200 | 219.83 | -7.11 | -3.13 | 225.78 | 228.58 | 219.66 | 885618 |
| 1734478800 | 226.94 | -0.56 | -0.25 | 227.78 | 228.85 | 225.52 | 752082 |
| 1734392400 | 227.5 | 1.08 | 0.48 | 226.55 | 230.23 | 225.615 | 456068 |
| 1734133200 | 226.42 | -1.51 | -0.66 | 228.255 | 228.255 | 225.7 | 327058 |
| 1734046800 | 227.93 | 1.77 | 0.78 | 225.935 | 231.21 | 225.7 | 469342 |
| 1733960400 | 226.16 | 1.11 | 0.49 | 226.37 | 227.53 | 225.05 | 711215 |
| 1733874000 | 225.05 | -1.94 | -0.85 | 228.025 | 228.025 | 223.595 | 613871 |
| 1733787600 | 226.99 | 0.44 | 0.19 | 226.445 | 227.57 | 224.56 | 610735 |
| 1733528400 | 226.55 | 0.15 | 0.07 | 227.49 | 227.55 | 225.7801 | 378907 |
| 1733442000 | 226.4 | -1.4 | -0.61 | 226.68 | 227.46 | 225.5 | 335255 |
| 1733355600 | 227.8 | -0.62 | -0.27 | 228.595 | 228.595 | 227.055 | 434942 |
| 1733269200 | 228.42 | -2.38 | -1.03 | 230.72 | 231.0799 | 228.22 | 443179 |
| 1733182800 | 230.8 | -4.55 | -1.93 | 234.09 | 234.2 | 230.07 | 642538 |
| 1732917840 | 235.35 | -2.46 | -1.03 | 238.22 | 239.1842 | 235.16 | 612741 |
| 1732750800 | 237.81 | 2.42 | 1.03 | 237.26 | 239.29 | 237.26 | 530976 |
| 1732664400 | 235.39 | 2.49 | 1.07 | 233.465 | 236.4929 | 233.04 | 721105 |
| 1732578000 | 232.9 | 0.96 | 0.41 | 233.7137 | 236.157 | 232.41 | 971502 |
| 1732318800 | 231.94 | 1.31 | 0.57 | 231.36 | 233.5199 | 230.67 | 327119 |
| 1732232400 | 230.63 | 2.49 | 1.09 | 228.42 | 232.01 | 227.88 | 449277 |
| 1732146000 | 228.14 | -1.24 | -0.54 | 227.685 | 228.82 | 226.28 | 422463 |
| 1732059600 | 229.38 | 0.16 | 0.07 | 227.79 | 229.76 | 226.69 | 481294 |
| 1731973200 | 229.22 | -0.19 | -0.08 | 228.57 | 230.74 | 228.27 | 547269 |
| 1731714000 | 229.41 | 1.48 | 0.65 | 227.505 | 230.1 | 225.865 | 609659 |
| 1731627600 | 227.93 | -5.18 | -2.22 | 231.98 | 232.4995 | 227.455 | 634405 |
| 1731541200 | 233.11 | 2.9 | 1.26 | 232.29 | 234.12 | 232.29 | 508421 |
| 1731454800 | 230.21 | -2 | -0.86 | 231.28 | 232.5 | 230 | 421805 |
| 1731368400 | 232.21 | -1.54 | -0.66 | 233.75 | 235.08 | 232.045 | 586048 |
| 1731109200 | 233.75 | 5.71 | 2.50 | 229.51 | 235.44 | 228.81 | 776462 |
| 1731022800 | 228.04 | 3.11 | 1.38 | 224.785 | 228.74 | 224.29 | 650382 |
| 1730936400 | 224.93 | -1.45 | -0.64 | 228.35 | 229.36 | 223.04 | 845042 |
| 1730850000 | 226.38 | 7.88 | 3.61 | 219.8 | 226.44 | 218.575 | 764901 |
| 1730763600 | 218.5 | 2.22 | 1.03 | 217.01 | 219.04 | 216.28 | 623596 |
| 1730500800 | 216.28 | -5.33 | -2.41 | 220.91 | 223 | 216.19 | 890130 |
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
