Hot Features
プレミアム
Brown Forman Corp (BF.A)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -2.66715381805 | 27.37 | 27.82 | 25.5 | 274666 | 26.52485263 | CS |
| 4 | -0.49 | -1.8061186878 | 27.13 | 27.82 | 25.45 | 202229 | 26.59923031 | CS |
| 12 | -0.71 | -2.59597806216 | 27.35 | 31.14 | 25.135 | 205186 | 27.69744291 | CS |
| 26 | -1.49 | -5.29683611802 | 28.13 | 31.14 | 23.01 | 211099 | 27.17808264 | CS |
| 52 | -0.06 | -0.224719101124 | 26.7 | 31.63 | 23.01 | 200461 | 27.70634642 | CS |
| 156 | -41.04 | -60.6382978723 | 67.68 | 72.65 | 23.01 | 130012 | 35.97615775 | CS |
| 260 | -43.94 | -62.2555964863 | 70.58 | 76.6 | 23.01 | 96768 | 42.09142554 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 26.64 | 1.12 | 4.39 | 25.71 | 26.97 | 25.68 | 459964 |
| 1781736000 | 25.52 | -1.18 | -4.42 | 26.77 | 26.885 | 25.5 | 226544 |
| 1781649600 | 26.7 | -0.45 | -1.66 | 27.4 | 27.53 | 26.58 | 184394 |
| 1781563200 | 27.15 | -0.25 | -0.91 | 27.37 | 27.82 | 27.15 | 227760 |
| 1781304000 | 27.4 | 0.14 | 0.51 | 27.31 | 27.5594 | 27.01 | 158522 |
| 1781217600 | 27.26 | 0.41 | 1.53 | 26.68 | 27.37 | 26.68 | 202486 |
| 1781131200 | 26.85 | -0.27 | -1.00 | 26.86 | 27.13 | 26.7 | 124759 |
| 1781044800 | 27.12 | 0.16 | 0.59 | 26.85 | 27.2 | 26.63 | 290982 |
| 1780958400 | 26.96 | 0.27 | 1.01 | 26.89 | 27 | 26.49 | 141175 |
| 1780699200 | 26.69 | 0.39 | 1.48 | 26.3 | 26.89 | 25.98 | 263318 |
| 1780612800 | 26.3 | 0.76 | 2.98 | 25.93 | 26.9 | 25.59 | 228187 |
| 1780526400 | 25.54 | -0.25 | -0.97 | 25.76 | 26.02 | 25.455 | 138543 |
| 1780440000 | 25.79 | -0.09 | -0.35 | 26.15 | 26.15 | 25.45 | 162654 |
| 1780353600 | 25.88 | -0.85 | -3.18 | 26.61 | 26.69 | 25.87 | 133947 |
| 1780094400 | 26.73 | -0.01 | -0.04 | 26.6 | 26.88 | 26.415 | 312946 |
| 1780008000 | 26.74 | 0.02 | 0.07 | 26.43 | 26.81 | 26.01 | 114637 |
| 1779921600 | 26.72 | 0.58 | 2.22 | 26.19 | 27 | 26.19 | 123400 |
| 1779835200 | 26.14 | -0.85 | -3.15 | 27.13 | 27.13 | 25.57 | 143428 |
| 1779489600 | 26.99 | 0.14 | 0.52 | 26.82 | 27.02 | 26.38 | 113378 |
| 1779403200 | 26.85 | 0.42 | 1.59 | 26.22 | 26.98 | 25.72 | 188364 |
| 1779316800 | 26.43 | -0.26 | -0.97 | 26.54 | 26.59 | 25.63 | 147641 |
| 1779230400 | 26.69 | -0.43 | -1.59 | 27.12 | 27.27 | 26.48 | 174376 |
| 1779144000 | 27.12 | -0.24 | -0.88 | 27.41 | 27.51 | 26.95 | 175080 |
| 1778884800 | 27.36 | 0.49 | 1.82 | 27.19 | 27.47 | 26.79 | 138928 |
| 1778798400 | 26.87 | -0.15 | -0.56 | 27.11 | 27.15 | 26.64 | 134781 |
| 1778712000 | 27.02 | -0.33 | -1.21 | 27.37 | 27.509 | 26.41 | 176193 |
| 1778625600 | 27.35 | -0.11 | -0.40 | 27.59 | 27.71 | 26.38 | 265195 |
| 1778539200 | 27.46 | -0.9 | -3.17 | 28.49 | 28.49 | 27.46 | 189440 |
| 1778280000 | 28.36 | 0.16 | 0.57 | 28.28 | 28.61 | 27.67 | 174939 |
| 1778193600 | 28.2 | 0.65 | 2.36 | 27.29 | 28.51 | 26.8601 | 279338 |
| 1778107200 | 27.55 | 0.7 | 2.61 | 26.66 | 27.88 | 26.66 | 149577 |
| 1778020800 | 26.85 | 1.69 | 6.72 | 25.17 | 27.2 | 25.17 | 189040 |
| 1777934400 | 25.16 | -1.02 | -3.90 | 26.04 | 26.31 | 25.135 | 116663 |
| 1777675200 | 26.18 | -0.1 | -0.38 | 26.51 | 26.6694 | 25.96 | 142083 |
| 1777588800 | 26.28 | 0.88 | 3.46 | 25.49 | 26.38 | 25.46 | 175167 |
| 1777502400 | 25.4 | -3 | -10.56 | 26.82 | 26.825 | 25.24 | 251708 |
| 1777416000 | 28.4 | 0.28 | 1.00 | 28.3 | 28.55 | 27.88 | 130781 |
| 1777329600 | 28.12 | -0.78 | -2.70 | 29.1 | 29.1 | 28.12 | 138204 |
| 1777070400 | 28.9 | -0.03 | -0.10 | 28.86 | 29.32 | 28.66 | 123700 |
| 1776984000 | 28.93 | -0.05 | -0.17 | 29.28 | 29.28 | 28.77 | 131670 |
| 1776897600 | 28.98 | -0.39 | -1.33 | 29.57 | 29.57 | 28.91 | 208768 |
| 1776811200 | 29.37 | -0.48 | -1.61 | 29.81 | 30.1591 | 29.29 | 130338 |
| 1776724800 | 29.85 | 0.12 | 0.40 | 29.89 | 30.75 | 29.38 | 383979 |
| 1776465600 | 29.73 | -0.05 | -0.17 | 29.81 | 29.99 | 29.105 | 281090 |
| 1776379200 | 29.78 | -0.3 | -1.00 | 29.98 | 30.28 | 29.4802 | 376783 |
| 1776292800 | 30.08 | 0.41 | 1.38 | 29.73 | 30.42 | 28.72 | 412749 |
| 1776206400 | 29.67 | 0.08 | 0.27 | 29.74 | 29.91 | 29.37 | 195310 |
| 1776120000 | 29.59 | -0.11 | -0.37 | 29.38 | 30.04 | 29.09 | 206522 |
| 1775860800 | 29.7 | -0.7 | -2.30 | 30.46 | 30.78 | 29.56 | 317622 |
| 1775774400 | 30.4 | 3.12 | 11.44 | 26.96 | 31.14 | 26.96 | 644220 |
| 1775688000 | 27.28 | 0.6 | 2.25 | 27.15 | 27.36 | 26.83 | 157462 |
| 1775601600 | 26.68 | -0.46 | -1.69 | 27.14 | 27.14 | 26.64 | 108078 |
| 1775515200 | 27.14 | 0.05 | 0.18 | 26.93 | 27.22 | 26.81 | 139734 |
| 1775169600 | 27.09 | 0.23 | 0.86 | 26.86 | 27.16 | 26.55 | 90020 |
| 1775083200 | 26.86 | 0.07 | 0.26 | 26.57 | 26.92 | 26.2005 | 217700 |
| 1774996800 | 26.79 | -0.14 | -0.52 | 27.12 | 27.12 | 26.47 | 198054 |
| 1774910400 | 26.93 | -0.26 | -0.96 | 27.35 | 27.54 | 26.78 | 280813 |
| 1774651200 | 27.19 | 1.2 | 4.62 | 26.14 | 27.57 | 26.14 | 447741 |
| 1774564800 | 25.99 | 2.12 | 8.88 | 23.89 | 28.3677 | 23.735 | 1176799 |
| 1774478400 | 23.87 | 0.67 | 2.89 | 23.48 | 23.97 | 23.17 | 147855 |
| 1774392000 | 23.2 | -0.17 | -0.73 | 23.27 | 23.575 | 23.09 | 191190 |
| 1774305600 | 23.37 | 0.04 | 0.17 | 23.59 | 23.82 | 23.32 | 252752 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
