
Bath & Body Works Inc (BBWI)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.22 | -10.4326328801 | 40.45 | 41.87 | 35.6 | 6615025 | 38.68343163 | CS |
4 | -2.05 | -5.355276907 | 38.28 | 41.87 | 34.65 | 4329524 | 38.22449855 | CS |
12 | -1.35 | -3.59233634912 | 37.58 | 41.87 | 34.65 | 3774464 | 38.00150941 | CS |
26 | 2.34 | 6.90469164945 | 33.89 | 41.87 | 26.205 | 5181976 | 33.43064492 | CS |
52 | -10.58 | -22.6020081179 | 46.81 | 52.985 | 26.205 | 4158746 | 36.58343811 | CS |
156 | -17.23 | -32.2297044519 | 53.46 | 58.17 | 25.75 | 3967525 | 37.9821388 | CS |
260 | -28.2735 | -43.8325052129 | 64.5035 | 82 | 25.75 | 3856509 | 41.54325573 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740699600 | 35.86 | -5.22 | -12.71 | 36.65 | 38.28 | 35.6 | 11074621 |
1740613200 | 41.08 | 0.45 | 1.11 | 40.93 | 41.87 | 40.75 | 7208196 |
1740526800 | 40.63 | 0.76 | 1.91 | 39.925 | 40.63 | 39.55 | 4482166 |
1740440400 | 39.87 | 1.28 | 3.32 | 39.46 | 40.56 | 38.65 | 4868712 |
1740181200 | 38.59 | -1.75 | -4.34 | 40.45 | 40.66 | 38.02 | 5441430 |
1740094800 | 40.34 | 0.24 | 0.60 | 39.92 | 40.44 | 39.79 | 3718557 |
1740008400 | 40.1 | 0.1 | 0.25 | 39.91 | 40.455 | 39.39 | 4783506 |
1739922000 | 40 | 3.53 | 9.68 | 38.41 | 40.03 | 38.2 | 8147640 |
1739576400 | 36.47 | 0.04 | 0.11 | 36.75 | 36.75 | 36.06 | 1835171 |
1739490000 | 36.43 | 0.39 | 1.08 | 36.26 | 36.74 | 36.015 | 2362183 |
1739403600 | 36.04 | 0.59 | 1.66 | 34.91 | 36.12 | 34.65 | 3797533 |
1739317200 | 35.45 | -0.03 | -0.08 | 35.29 | 35.51 | 34.74 | 4511971 |
1739230800 | 35.48 | -0.41 | -1.14 | 36.22 | 36.22 | 34.71 | 3468391 |
1738971600 | 35.89 | -1.59 | -4.24 | 37.25 | 37.385 | 35.66 | 2949336 |
1738885200 | 37.48 | -1.27 | -3.28 | 39.2 | 39.39 | 37.11 | 3204278 |
1738798800 | 38.75 | -0.04 | -0.10 | 38.71 | 38.935 | 38.23 | 2086406 |
1738712400 | 38.79 | 0.79 | 2.08 | 37.81 | 39.09 | 37.7 | 2748161 |
1738626000 | 38 | 0.39 | 1.04 | 36.73 | 38.18 | 36.25 | 3469523 |
1738366800 | 37.61 | -0.76 | -1.98 | 38.28 | 38.48 | 37.35 | 2103178 |
1738280400 | 38.37 | 0.77 | 2.05 | 37.79 | 38.72 | 37.64 | 2283725 |
1738194000 | 37.6 | -0.62 | -1.62 | 38.3 | 38.61 | 37.42 | 2415490 |
1738107600 | 38.22 | 1.59 | 4.34 | 36.6 | 38.27 | 36.47 | 3137171 |
1738021200 | 36.63 | -0.36 | -0.97 | 36.93 | 37.57 | 36.12 | 2982567 |
1737762000 | 36.99 | -0.49 | -1.31 | 37.55 | 37.785 | 36.92 | 2084718 |
1737675600 | 37.48 | 0 | 0.00 | 37.48 | 37.48 | 37.48 | 0 |
1737589200 | 37.48 | 0.19 | 0.51 | 37.43 | 37.495 | 36.875 | 1944952 |
1737502800 | 37.29 | 0.54 | 1.47 | 37 | 37.58 | 36.835 | 2296456 |
1737157200 | 36.75 | 0.07 | 0.19 | 36.88 | 37.47 | 36.71 | 3150050 |
1737070800 | 36.68 | -0.25 | -0.68 | 36.78 | 36.96 | 35.88 | 3634834 |
1736984400 | 36.93 | 0.14 | 0.38 | 37.68 | 37.75 | 36.54 | 5301625 |
1736898000 | 36.79 | 0.01 | 0.03 | 37 | 38.13 | 36.44 | 3152612 |
1736811600 | 36.78 | 0.37 | 1.02 | 36.12 | 36.88 | 35.51 | 3540964 |
1736552400 | 36.41 | -0.56 | -1.51 | 36.95 | 37.06 | 36.07 | 3796599 |
1736379600 | 36.97 | 0.12 | 0.33 | 36.61 | 37 | 36.13 | 2213467 |
1736293200 | 36.85 | 0.3 | 0.82 | 36.89 | 37.88 | 36.42 | 3432769 |
1736206800 | 36.55 | -1.15 | -3.05 | 38.12 | 38.285 | 36.43 | 4220584 |
1735947600 | 37.7 | -0.21 | -0.55 | 37.99 | 38.01 | 37.11 | 3324327 |
1735861200 | 37.91 | -0.86 | -2.22 | 39.26 | 39.915 | 37.51 | 2901661 |
1735688400 | 38.77 | -0.11 | -0.28 | 39.1 | 39.73 | 38.5 | 2361160 |
1735602000 | 38.88 | 0.7 | 1.83 | 37.63 | 39.105 | 37.56 | 3019322 |
1735342800 | 38.18 | -0.02 | -0.05 | 38.02 | 38.685 | 37.8 | 2752839 |
1735256400 | 38.2 | -0.89 | -2.28 | 39.15 | 39.22 | 38.17 | 2779970 |
1735077840 | 39.09 | 0.1 | 0.26 | 39.01 | 39.219 | 38.59 | 981140 |
1734997200 | 38.99 | -0.28 | -0.71 | 39.04 | 39.43 | 38.04 | 2819905 |
1734738000 | 39.27 | 0.69 | 1.79 | 38.52 | 40.1 | 38.18 | 8581011 |
1734651600 | 38.58 | 0.1 | 0.26 | 38.84 | 39.045 | 37.65 | 3385378 |
1734565200 | 38.48 | -0.19 | -0.49 | 38.86 | 39.77 | 38.33 | 3830442 |
1734478800 | 38.67 | 0.05 | 0.13 | 38.62 | 38.83 | 38.01 | 3743622 |
1734392400 | 38.62 | 0.4 | 1.05 | 38.09 | 40.2 | 38.065 | 4861788 |
1734133200 | 38.22 | 0.82 | 2.19 | 37.51 | 38.32 | 37.2 | 3181988 |
1734046800 | 37.4 | -0.94 | -2.45 | 38.84 | 38.84 | 37.33 | 2815755 |
1733960400 | 38.34 | -0.19 | -0.49 | 38.53 | 38.97 | 38.2 | 3930059 |
1733874000 | 38.53 | -0.66 | -1.68 | 39.19 | 39.48 | 38.275 | 4506669 |
1733787600 | 39.19 | 2.59 | 7.08 | 37 | 39.55 | 36.71 | 6570165 |
1733528400 | 36.6 | -0.18 | -0.49 | 37.58 | 37.74 | 36.43 | 5624294 |
1733442000 | 36.78 | -1.32 | -3.46 | 38.01 | 38.42 | 36.77 | 4641209 |
1733355600 | 38.1 | 1.21 | 3.28 | 36.72 | 38.15 | 36.48 | 4855595 |
1733269200 | 36.89 | -0.62 | -1.65 | 37.25 | 37.69 | 36.89 | 3985494 |
1733182800 | 37.51 | 1.27 | 3.50 | 37 | 38.085 | 36.68 | 6614666 |
1732917840 | 36.24 | 0.34 | 0.95 | 35.92 | 36.8 | 35.92 | 3250198 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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