
Avery Dennison Corp (AVY)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.99 | 1.65485941997 | 180.68 | 184.82 | 178.72 | 650193 | 181.26422777 | CS |
4 | -8.51 | -4.42814028515 | 192.18 | 196.405 | 178.72 | 886356 | 185.63632567 | CS |
12 | -23.83 | -11.4843373494 | 207.5 | 208.48 | 178.72 | 664954 | 189.66001486 | CS |
26 | -29.9 | -14.0000936461 | 213.57 | 224.38 | 178.72 | 581187 | 200.97887257 | CS |
52 | -24.09 | -11.595109742 | 207.76 | 233.475 | 178.72 | 512562 | 208.49859674 | CS |
156 | 0.79 | 0.431977252843 | 182.88 | 233.475 | 151.62 | 517751 | 188.15625115 | CS |
260 | 45.92 | 33.335753176 | 137.75 | 233.475 | 76.96 | 524437 | 177.08338851 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 183.67 | 2.06 | 1.13 | 182.13 | 183.79 | 181.47 | 419846 |
1739576400 | 181.61 | -1.27 | -0.69 | 183.71 | 184.82 | 180.43 | 526618 |
1739490000 | 182.88 | 1.69 | 0.93 | 182.27 | 183.84 | 181.44 | 512883 |
1739403600 | 181.19 | 1.2 | 0.67 | 178.96 | 183.803 | 178.72 | 815518 |
1739317200 | 179.99 | -1.71 | -0.94 | 180.68 | 181.91 | 178.84 | 745752 |
1739230800 | 181.7 | 2.55 | 1.42 | 180 | 182.215 | 179.06 | 568549 |
1738971600 | 179.15 | -2.53 | -1.39 | 182.09 | 182.23 | 178.72 | 680947 |
1738885200 | 181.68 | -2.95 | -1.60 | 186.08 | 186.08 | 180.86 | 872970 |
1738798800 | 184.63 | 2.01 | 1.10 | 183.12 | 184.96 | 181.18 | 940743 |
1738712400 | 182.62 | -0.72 | -0.39 | 184.21 | 184.21 | 182.28 | 725636 |
1738626000 | 183.34 | -2.39 | -1.29 | 182.46 | 184.02 | 180.5 | 1023082 |
1738366800 | 185.73 | 3.24 | 1.78 | 184.46 | 188.33 | 184.46 | 1499527 |
1738280400 | 182.49 | -10.42 | -5.40 | 185.79 | 187.12 | 179.2 | 2342097 |
1738194000 | 192.91 | -0.39 | -0.20 | 192.88 | 194.75 | 192.325 | 1066867 |
1738107600 | 193.3 | -2.61 | -1.33 | 195.15 | 196.405 | 192.89 | 660029 |
1738021200 | 195.91 | 4.39 | 2.29 | 192.59 | 195.92 | 192.47 | 821948 |
1737762000 | 191.52 | 0.99 | 0.52 | 193.43 | 194.53 | 190.95 | 681826 |
1737675600 | 190.53 | 0 | 0.00 | 190.53 | 190.53 | 190.53 | 0 |
1737589200 | 190.53 | -1.97 | -1.02 | 191.19 | 192.45 | 190.05 | 592489 |
1737502800 | 192.5 | 1.18 | 0.62 | 192.18 | 193.97 | 191.5115 | 876924 |
1737157200 | 191.32 | 0.08 | 0.04 | 192.25 | 193.22 | 190.76 | 623810 |
1737070800 | 191.24 | 1.01 | 0.53 | 190.32 | 191.365 | 189.535 | 382541 |
1736984400 | 190.23 | 0.92 | 0.49 | 191.96 | 193.55 | 189.62 | 628739 |
1736898000 | 189.31 | 1.35 | 0.72 | 189.05 | 189.99 | 187.75 | 516460 |
1736811600 | 187.96 | 3.1 | 1.68 | 184.46 | 188.17 | 183.86 | 560815 |
1736552400 | 184.86 | -2.85 | -1.52 | 185.35 | 187.01 | 184.7 | 431124 |
1736379600 | 187.71 | 1.02 | 0.55 | 185.81 | 187.88 | 184.56 | 404069 |
1736293200 | 186.69 | -1.35 | -0.72 | 188.25 | 191.24 | 186.115 | 485810 |
1736206800 | 188.04 | 2.95 | 1.59 | 185.29 | 189.85 | 185.29 | 823640 |
1735947600 | 185.09 | 1.78 | 0.97 | 183.45 | 185.4 | 181.99 | 915336 |
1735861200 | 183.31 | -3.82 | -2.04 | 187.19 | 189.1802 | 182.835 | 620696 |
1735688400 | 187.13 | -0.11 | -0.06 | 187.24 | 189.26 | 186.56 | 452740 |
1735602000 | 187.24 | -1.27 | -0.67 | 186.86 | 187.98 | 185.29 | 533074 |
1735342800 | 188.51 | -0.84 | -0.44 | 188.4 | 190.27 | 187.84 | 572985 |
1735256400 | 189.35 | -0.03 | -0.02 | 187.91 | 190.07 | 187.91 | 301303 |
1735077840 | 189.38 | 0.8 | 0.42 | 188.95 | 189.97 | 188.03 | 167105 |
1734997200 | 188.58 | 0.45 | 0.24 | 186.96 | 189.005 | 186.16 | 515941 |
1734738000 | 188.13 | 1.87 | 1.00 | 186.26 | 190.07 | 186.16 | 1306677 |
1734651600 | 186.26 | -0.59 | -0.32 | 186.37 | 189.68 | 185.73 | 681307 |
1734565200 | 186.85 | -4.61 | -2.41 | 190.67 | 193.39 | 186.75 | 709953 |
1734478800 | 191.46 | -1.6 | -0.83 | 192.72 | 193.05 | 190.0001 | 622495 |
1734392400 | 193.06 | -2.08 | -1.07 | 195.01 | 195.5 | 192.82 | 545165 |
1734133200 | 195.14 | -2.53 | -1.28 | 196.2 | 197.44 | 194.89 | 374463 |
1734046800 | 197.67 | 0.11 | 0.06 | 196.2 | 198.3938 | 195.52 | 463305 |
1733960400 | 197.56 | -3.9 | -1.94 | 202.69 | 203.055 | 197.31 | 579241 |
1733874000 | 201.46 | -2.58 | -1.26 | 203.78 | 204.66 | 199.94 | 477618 |
1733787600 | 204.04 | 1.54 | 0.76 | 203.36 | 206.45 | 202.98 | 504315 |
1733528400 | 202.5 | -0.79 | -0.39 | 204.53 | 206.1499 | 201.67 | 593919 |
1733442000 | 203.29 | -1.07 | -0.52 | 204.2 | 204.5 | 201.79 | 490227 |
1733355600 | 204.36 | -0.83 | -0.40 | 203.35 | 205.375 | 202.47 | 408302 |
1733269200 | 205.19 | -0.95 | -0.46 | 206.06 | 206.76 | 204.18 | 795489 |
1733182800 | 206.14 | 0.19 | 0.09 | 206.61 | 206.76 | 204 | 486876 |
1732917840 | 205.95 | 0.8 | 0.39 | 204.72 | 206.8953 | 204.01 | 318989 |
1732750800 | 205.15 | 0.53 | 0.26 | 205.33 | 207.78 | 204.55 | 460027 |
1732664400 | 204.62 | -3.32 | -1.60 | 207.5 | 208.48 | 204.44 | 533584 |
1732578000 | 207.94 | 5.35 | 2.64 | 204.48 | 207.99 | 204.48 | 1070794 |
1732318800 | 202.59 | 3 | 1.50 | 200 | 202.9 | 199.94 | 510657 |
1732232400 | 199.59 | 1.95 | 0.99 | 197.77 | 199.76 | 197.34 | 809391 |
1732146000 | 197.64 | 0.64 | 0.32 | 197.09 | 198.6 | 196.0275 | 494048 |
1732059600 | 197 | -1.31 | -0.66 | 196.7 | 198.95 | 195.59 | 557945 |
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