Hot Features
プレミアム
Berry Global Group Inc (BERY)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのチャート、分析ツール、価格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 | -0.01 | -0.0141663125089 | 70.59 | 73.31 | 65.61 | 5339805 | 68.62519506 | CS |
| 4 | 1.1 | 1.58318940702 | 69.48 | 73.31 | 64.65 | 2081808 | 68.39683216 | CS |
| 12 | 2.405 | 3.52768610194 | 68.175 | 73.31 | 64.03 | 1161619 | 68.14576884 | CS |
| 26 | 11.11 | 18.6816882462 | 59.47 | 73.31 | 57.52 | 1051588 | 65.15467029 | CS |
| 52 | 6.43 | 10.0233826968 | 64.15 | 73.31 | 54.06 | 1058701 | 63.1242407 | CS |
| 156 | 5.03 | 7.67353165523 | 65.55 | 74.73 | 44.52 | 1011095 | 60.76839651 | CS |
| 260 | 24.97 | 54.7467660601 | 45.61 | 74.73 | 25 | 1083102 | 56.15182017 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 71.55 | -0.16 | -0.22 | 71.54 | 73.31 | 71.36 | 3135170 |
| 1732318800 | 71.71 | 0.78 | 1.10 | 69.52 | 71.95 | 69.52 | 2533039 |
| 1732232400 | 70.93 | 1.93 | 2.80 | 69.72 | 71.07 | 69.36 | 3368720 |
| 1732146000 | 69 | 2.84 | 4.29 | 67.4 | 69.54 | 67.4 | 7033559 |
| 1732059600 | 66.16 | -0.89 | -1.33 | 70 | 72.5 | 65.61 | 11276136 |
| 1731973200 | 67.05 | 0.25 | 0.37 | 66.75 | 67.21 | 66.489999 | 1008207 |
| 1731714000 | 66.8 | 0.47 | 0.71 | 66.12 | 66.985 | 66.08 | 845608 |
| 1731627600 | 66.33 | -0.67 | -1.00 | 66.95 | 67.08 | 66.26 | 652997 |
| 1731541200 | 67 | -0.89 | -1.31 | 67.7 | 68.42 | 66.819999 | 798558 |
| 1731454800 | 67.89 | -0.39 | -0.57 | 68.38 | 68.59 | 67.56 | 550185 |
| 1731368400 | 68.28 | 0.99 | 1.47 | 67.57 | 68.56 | 67.38 | 596885 |
| 1731109200 | 67.29 | 0.01 | 0.01 | 67.23 | 67.83 | 66.815 | 723000 |
| 1731022800 | 67.28 | 0.27 | 0.40 | 67.18 | 68.07 | 66.629999 | 1400641 |
| 1730936400 | 67.01 | 2.22 | 3.43 | 67.31 | 67.54 | 65.8 | 1768735 |
| 1730850000 | 64.79 | -6.16 | -8.68 | 65.61 | 66.519999 | 64.65 | 1692541 |
| 1730763600 | 70.95 | 0.37 | 0.52 | 70.81 | 71.63 | 70.64 | 1101585 |
| 1730500800 | 70.58 | 0.13 | 0.18 | 70.64 | 71.52 | 70.19 | 1154854 |
| 1730414400 | 70.45 | -0.28 | -0.40 | 70.76 | 71.17 | 70.2 | 1245007 |
| 1730328000 | 70.73 | 1 | 1.43 | 69.9 | 70.91 | 69.285 | 706327 |
| 1730241600 | 69.73 | -0.07 | -0.10 | 69.27 | 70.03 | 68.83 | 682490 |
| 1730155200 | 69.8 | 1.83 | 2.69 | 68.05 | 69.91 | 68.03 | 623796 |
| 1729896000 | 67.97 | -0.52 | -0.76 | 68.69 | 68.76 | 67.75 | 887616 |
| 1729809600 | 68.49 | 0.36 | 0.53 | 68.41 | 69.22 | 67.81 | 764447 |
| 1729723200 | 68.13 | -0.81 | -1.17 | 68.93 | 69.3117 | 67.765 | 976420 |
| 1729636800 | 68.94 | -0.43 | -0.62 | 69.25 | 69.76 | 68.5 | 595111 |
| 1729550400 | 69.37 | -0.93 | -1.32 | 70.01 | 70.21 | 69.33 | 660458 |
| 1729291200 | 70.3 | 0.36 | 0.51 | 70 | 70.46 | 69.28 | 445511 |
| 1729204800 | 69.94 | 0.15 | 0.21 | 69.98 | 70.865 | 69.63 | 706407 |
| 1729118400 | 69.79 | -0.19 | -0.27 | 69.92 | 70.74 | 69.68 | 784716 |
| 1729032000 | 69.98 | 0.69 | 1.00 | 69.37 | 70.6 | 69.28 | 977341 |
| 1728945600 | 69.29 | 0.76 | 1.11 | 68.59 | 69.345 | 68.225 | 587655 |
| 1728686400 | 68.53 | 1.49 | 2.22 | 67.18 | 68.71 | 67.18 | 604338 |
| 1728600000 | 67.04 | -0.02 | -0.03 | 66.84 | 67.61 | 66.29 | 583414 |
| 1728513600 | 67.06 | 0.8 | 1.21 | 66.33 | 67.225 | 66.129999 | 466418 |
| 1728427200 | 66.26 | -0.3 | -0.45 | 66.319999 | 66.83 | 65.43 | 380779 |
| 1728340800 | 66.56 | -0.04 | -0.06 | 66.23 | 66.785 | 66.01 | 664201 |
| 1728081600 | 66.599999 | 0.37 | 0.56 | 66.93 | 67.1899 | 66.29 | 564658 |
| 1727995200 | 66.23 | -0.08 | -0.12 | 65.83 | 66.68 | 65.48 | 534683 |
| 1727908800 | 66.31 | -0.74 | -1.10 | 66.72 | 67.395 | 66.06 | 893264 |
| 1727822400 | 67.05 | -0.93 | -1.37 | 68.02 | 68.04 | 66.94 | 918430 |
| 1727736000 | 67.98 | -0.9 | -1.31 | 68.63 | 68.63 | 67.67 | 945642 |
| 1727476800 | 68.88 | -0.2 | -0.29 | 68.73 | 69.84 | 68.61 | 475553 |
| 1727390400 | 69.08 | 1.16 | 1.71 | 68.7 | 69.49 | 68.235 | 660000 |
| 1727304000 | 67.92 | -0.52 | -0.76 | 68.66 | 68.66 | 67.56 | 415798 |
| 1727217600 | 68.44 | 0.69 | 1.02 | 67.95 | 68.59 | 67.7 | 685187 |
| 1727131200 | 67.75 | 1.16 | 1.74 | 66.78 | 67.79 | 66.069999 | 915941 |
| 1726872000 | 66.59 | -1.88 | -2.75 | 68.47 | 68.52 | 66.4 | 1404093 |
| 1726785600 | 68.47 | 0.93 | 1.38 | 68.58 | 68.75 | 67.88 | 672325 |
| 1726699200 | 67.54 | 0.29 | 0.43 | 67.58 | 68.41 | 66.989999 | 840130 |
| 1726612800 | 67.25 | -0.33 | -0.49 | 67.66 | 68.205 | 67.195 | 498078 |
| 1726526400 | 67.58 | 2.05 | 3.13 | 65.92 | 67.68 | 65.675 | 703839 |
| 1726267200 | 65.53 | -0.2 | -0.30 | 66.04 | 66.8 | 65.379999 | 717655 |
| 1726180800 | 65.73 | 0.02 | 0.03 | 65.66 | 66.33 | 65.2 | 698437 |
| 1726094400 | 65.709999 | 0.08 | 0.12 | 65.43 | 65.849999 | 64.03 | 581467 |
| 1726008000 | 65.629999 | -0.73 | -1.10 | 66.5 | 66.5 | 65.18 | 709584 |
| 1725921600 | 66.36 | -0.46 | -0.69 | 66.83 | 67.16 | 66.14 | 651423 |
| 1725662400 | 66.819999 | -0.76 | -1.12 | 67.58 | 67.99 | 66.79 | 480962 |
| 1725576000 | 67.58 | -0.4 | -0.59 | 68.18 | 68.185 | 67.019999 | 693522 |
| 1725489600 | 67.98 | -0.28 | -0.41 | 67.97 | 68.76 | 67.64 | 846782 |
| 1725403200 | 68.26 | -0.6 | -0.87 | 67.94 | 68.63 | 67.83 | 994766 |
| 1725057600 | 68.86 | 1.11 | 1.64 | 68.21 | 69.12 | 67.82 | 760355 |
| 1724971200 | 67.75 | 0.07 | 0.10 | 68 | 68.1 | 67.31 | 558539 |
| 1724884800 | 67.68 | 0.49 | 0.73 | 67.099999 | 67.93 | 66.7 | 786500 |
| 1724798400 | 67.19 | 0.38 | 0.57 | 66.7 | 67.87 | 66.16 | 811537 |
| 1724712000 | 66.81 | -0.43 | -0.64 | 67.33 | 68.07 | 66.72 | 616765 |
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
