Hot Features
プレミアム
AutoZone Inc (AZO)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 187.44 | 6.22943627989 | 3008.94 | 3232.94 | 2980.1 | 147943 | 3072.95292067 | CS |
| 4 | 39.94 | 1.26534957104 | 3156.44 | 3232.94 | 2980.1 | 117813 | 3113.46966115 | CS |
| 12 | -11.35 | -0.353832772708 | 3207.73 | 3234.02 | 2895 | 119797 | 3113.87243466 | CS |
| 26 | 209.67 | 7.02009903874 | 2986.71 | 3234.02 | 2728.965 | 129739 | 3006.84989811 | CS |
| 52 | 578.46 | 22.0961679501 | 2617.92 | 3256.37 | 2510 | 139937 | 2907.75407603 | CS |
| 156 | 1369.83 | 74.9954832882 | 1826.55 | 3256.37 | 1703.3203 | 155875 | 2453.20997844 | CS |
| 260 | 2029.77 | 173.988736596 | 1166.61 | 3256.37 | 684.91 | 184943 | 1842.68653913 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730936400 | 3196.38 | 136.55 | 4.46 | 3131.16 | 3232.94 | 3131.16 | 214001 |
| 1730850000 | 3059.83 | 13.48 | 0.44 | 3034.6 | 3071.92 | 3010.45 | 137749 |
| 1730763600 | 3046.35 | 65.16 | 2.19 | 2981.19 | 3051.9699 | 2981.19 | 102286 |
| 1730500800 | 2981.19 | -27.81 | -0.92 | 3020.56 | 3026.9179 | 2980.1 | 127840 |
| 1730414400 | 3009 | -8.98 | -0.30 | 3012.85 | 3029.15 | 2990.395 | 155896 |
| 1730328000 | 3017.98 | -42.91 | -1.40 | 3064.8449 | 3066.4699 | 3012.4 | 108442 |
| 1730241600 | 3060.89 | -45.04 | -1.45 | 3093.06 | 3108.01 | 3060.89 | 106248 |
| 1730155200 | 3105.93 | -25.03 | -0.80 | 3126.12 | 3139.28 | 3078.4699 | 108391 |
| 1729896000 | 3130.96 | -22.29 | -0.71 | 3165.6 | 3172.5724 | 3119.9899 | 85435 |
| 1729809600 | 3153.25 | -43.3 | -1.35 | 3144 | 3171.18 | 3112.33 | 109382 |
| 1729723200 | 3196.55 | 24.5 | 0.77 | 3183.45 | 3196.55 | 3163.385 | 129228 |
| 1729636800 | 3172.05 | -46.43 | -1.44 | 3168.39 | 3201.4169 | 3149.78 | 81391 |
| 1729550400 | 3218.48 | 36.41 | 1.14 | 3185 | 3223.4899 | 3184.62 | 94074 |
| 1729291200 | 3182.07 | 24.07 | 0.76 | 3180.46 | 3197.21 | 3141.44 | 113376 |
| 1729204800 | 3158 | 29.36 | 0.94 | 3120 | 3158 | 3102.51 | 86989 |
| 1729118400 | 3128.64 | 28.64 | 0.92 | 3100 | 3136.78 | 3078.46 | 133551 |
| 1729032000 | 3100 | -53.04 | -1.68 | 3127 | 3160.605 | 3076.75 | 189182 |
| 1728945600 | 3153.04 | 23.26 | 0.74 | 3075.15 | 3167.26 | 3075.15 | 98617 |
| 1728686400 | 3129.78 | 23.23 | 0.75 | 3122.17 | 3138.9899 | 3100.11 | 66697 |
| 1728600000 | 3106.55 | -39.52 | -1.26 | 3149.7399 | 3149.79 | 3083.5564 | 96221 |
| 1728513600 | 3146.07 | 43.98 | 1.42 | 3088.06 | 3159.81 | 3081.1 | 101550 |
| 1728427200 | 3102.09 | 48.64 | 1.59 | 3063.3 | 3102.4899 | 3042.065 | 93032 |
| 1728340800 | 3053.45 | 19.87 | 0.66 | 3025.2399 | 3096.8 | 3025.2399 | 89980 |
| 1728081600 | 3033.58 | -33.34 | -1.09 | 3084.9681 | 3084.9681 | 3020.9899 | 92286 |
| 1727995200 | 3066.92 | -16.51 | -0.54 | 3050.28 | 3079.2868 | 3041.37 | 120350 |
| 1727908800 | 3083.43 | -89.55 | -2.82 | 3152.26 | 3161.28 | 3076 | 175187 |
| 1727822400 | 3172.98 | 22.94 | 0.73 | 3151.16 | 3182.46 | 3119.92 | 105491 |
| 1727735520 | 3150.04 | -46.57 | -1.46 | 3200 | 3200 | 3137.675 | 106322 |
| 1727476800 | 3196.61 | 7.52 | 0.24 | 3178.7399 | 3207.75 | 3169.35 | 115636 |
| 1727390400 | 3189.09 | 80.12 | 2.58 | 3095.92 | 3198.435 | 3094.7 | 126314 |
| 1727304000 | 3108.9699 | 65 | 2.14 | 3077.89 | 3119.9799 | 3035.51 | 138114 |
| 1727217600 | 3043.9699 | -4.85 | -0.16 | 2896 | 3097.81 | 2895 | 315587 |
| 1727131200 | 3048.82 | 28.16 | 0.93 | 3042.65 | 3064.795 | 3013.05 | 203631 |
| 1726872000 | 3020.66 | -19.43 | -0.64 | 3038.26 | 3056.56 | 3005.1 | 281174 |
| 1726785600 | 3040.09 | -34.62 | -1.13 | 3071.38 | 3080.3 | 3025.01 | 201840 |
| 1726699200 | 3074.71 | -3.6 | -0.12 | 3100.31 | 3103.51 | 3060.7 | 120518 |
| 1726612800 | 3078.31 | -22.73 | -0.73 | 3105.86 | 3124.165 | 3070.37 | 144106 |
| 1726526400 | 3101.04 | -22.32 | -0.71 | 3145.2199 | 3157.62 | 3086.65 | 117033 |
| 1726267200 | 3123.36 | 18.6 | 0.60 | 3107.79 | 3140.3 | 3107.79 | 91711 |
| 1726180800 | 3104.76 | -14.55 | -0.47 | 3112.69 | 3125.43 | 3083.69 | 95378 |
| 1726094400 | 3119.31 | -12.96 | -0.41 | 3123.15 | 3123.15 | 3046.4899 | 97286 |
| 1726008000 | 3132.27 | 11.77 | 0.38 | 3117.34 | 3134.87 | 3081.16 | 96163 |
| 1725921600 | 3120.5 | 27.94 | 0.90 | 3095.11 | 3151.02 | 3081.6 | 105340 |
| 1725662400 | 3092.56 | -48.61 | -1.55 | 3138.355 | 3149.5 | 3084.58 | 105840 |
| 1725576000 | 3141.17 | -25.54 | -0.81 | 3125.42 | 3147.9699 | 3110.515 | 85317 |
| 1725489600 | 3166.71 | 27.04 | 0.86 | 3141.16 | 3169.73 | 3117.29 | 96994 |
| 1725403200 | 3139.67 | -41.81 | -1.31 | 3170.34 | 3177.15 | 3128.71 | 132380 |
| 1725057600 | 3181.48 | -23.25 | -0.73 | 3210.87 | 3234.02 | 3149.7399 | 129588 |
| 1724971200 | 3204.73 | 8.03 | 0.25 | 3217.2399 | 3231.85 | 3176.78 | 92971 |
| 1724884800 | 3196.7 | 14.85 | 0.47 | 3190.2 | 3211.33 | 3179.52 | 60643 |
| 1724798400 | 3181.85 | 24.75 | 0.78 | 3148.18 | 3187.27 | 3130.2 | 59797 |
| 1724712000 | 3157.1 | 31.43 | 1.01 | 3136.76 | 3178.15 | 3136.76 | 84050 |
| 1724452800 | 3125.67 | -45.22 | -1.43 | 3173.23 | 3195.26 | 3108.29 | 120905 |
| 1724366400 | 3170.89 | -31.33 | -0.98 | 3180 | 3189.475 | 3160.08 | 87057 |
| 1724280000 | 3202.2199 | 15.41 | 0.48 | 3198.95 | 3213.2399 | 3193.76 | 79068 |
| 1724193600 | 3186.81 | 14.63 | 0.46 | 3176.9899 | 3208.76 | 3172.21 | 75491 |
| 1724107200 | 3172.18 | -40.69 | -1.27 | 3194.76 | 3206.09 | 3156.02 | 128789 |
| 1723848000 | 3212.87 | 43.93 | 1.39 | 3181.67 | 3227.4 | 3172.36 | 82263 |
| 1723761600 | 3168.94 | -27.48 | -0.86 | 3207.73 | 3207.73 | 3153.04 | 109539 |
| 1723675200 | 3196.42 | 40.51 | 1.28 | 3153.86 | 3225.58 | 3153.86 | 111570 |
| 1723588800 | 3155.91 | 7.31 | 0.23 | 3147.6 | 3168.879 | 3122.91 | 119363 |
| 1723502400 | 3148.6 | 28.35 | 0.91 | 3162.11 | 3164.45 | 3101.4699 | 125592 |
| 1723243200 | 3120.25 | -36.77 | -1.16 | 3173.27 | 3173.27 | 3109.36 | 73533 |
| 1723156800 | 3157.02 | 72.68 | 2.36 | 3084.34 | 3168.96 | 3080.01 | 124076 |
| 1723070400 | 3084.34 | -35.25 | -1.13 | 3115.68 | 3163.88 | 3083.32 | 100933 |
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
