Hot Features
プレミアム
Birkenstock Holding Limited (BIRK)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 6.945 | 12.9946674151 | 53.445 | 62.45 | 53.1 | 2806502 | 56.61662604 | CS |
| 4 | 12.565 | 26.272869838 | 47.825 | 62.45 | 47.04 | 1634556 | 54.3307288 | CS |
| 12 | 10.54 | 21.1434302909 | 49.85 | 62.45 | 44.11 | 1199146 | 50.76431441 | CS |
| 26 | 0.19 | 0.31561461794 | 60.2 | 64.78 | 42.91 | 1332957 | 52.48138024 | CS |
| 52 | 11.54 | 23.6233367451 | 48.85 | 64.78 | 41 | 1045407 | 51.25337157 | CS |
| 156 | 19.39 | 47.2926829268 | 41 | 64.78 | 35.83 | 1075434 | 49.34221624 | CS |
| 260 | 19.39 | 47.2926829268 | 41 | 64.78 | 35.83 | 1075434 | 49.34221624 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651600 | 57.59 | 0.43 | 0.75 | 57.2 | 59.06 | 56.5568 | 2625028 |
| 1734565200 | 57.16 | 1.1 | 1.96 | 60.9 | 62.45 | 56.545 | 5639923 |
| 1734478800 | 56.06 | 0.33 | 0.59 | 55.8 | 56.24 | 54.555 | 2709956 |
| 1734392400 | 55.73 | 0.67 | 1.22 | 54.82 | 56 | 54.54 | 1519266 |
| 1734133200 | 55.06 | 1.47 | 2.74 | 53.41 | 55.3486 | 53.1 | 1737653 |
| 1734046800 | 53.59 | -0.56 | -1.03 | 54.35 | 54.6615 | 52.79 | 1499969 |
| 1733960400 | 54.15 | -0.22 | -0.40 | 54.47 | 55.09 | 53.66 | 1389286 |
| 1733874000 | 54.37 | 0.05 | 0.09 | 54.56 | 55.06 | 53.0463 | 1729176 |
| 1733787600 | 54.32 | 0.77 | 1.44 | 54.31 | 55.68 | 53.86 | 1770689 |
| 1733528400 | 53.55 | 1.24 | 2.37 | 52.8 | 54.43 | 52.51 | 1483634 |
| 1733442000 | 52.31 | 0.06 | 0.11 | 52.29 | 52.53 | 51.915 | 860700 |
| 1733355600 | 52.25 | -0.09 | -0.17 | 52.18 | 52.7 | 51.89 | 808252 |
| 1733269200 | 52.34 | 0.83 | 1.61 | 52.4 | 52.84 | 51.11 | 1321657 |
| 1733182800 | 51.51 | -0.15 | -0.29 | 51.66 | 52.1 | 49.88 | 1240730 |
| 1732917840 | 51.66 | 1.15 | 2.28 | 51.35 | 52.63 | 50.745 | 886138 |
| 1732750800 | 50.51 | 0.45 | 0.90 | 50.18 | 51.295 | 49.535 | 911511 |
| 1732664400 | 50.06 | -0.76 | -1.50 | 50.21 | 50.77 | 49.64 | 775958 |
| 1732578000 | 50.82 | 3.22 | 6.76 | 47.78 | 51.42 | 47.78 | 1753709 |
| 1732318800 | 47.6 | 0.19 | 0.40 | 47.66 | 47.95 | 47.04 | 735216 |
| 1732232400 | 47.41 | 1.18 | 2.55 | 46.69 | 47.44 | 46.08 | 470650 |
| 1732146000 | 46.23 | -0.38 | -0.82 | 46.3 | 46.95 | 45.5675 | 557086 |
| 1732059600 | 46.61 | 0.15 | 0.32 | 46 | 47.27 | 45.87 | 781603 |
| 1731973200 | 46.46 | 0.88 | 1.93 | 45.56 | 46.61 | 45.25 | 895128 |
| 1731714000 | 45.58 | 0.79 | 1.76 | 44.9 | 45.6 | 44.45 | 1299021 |
| 1731627600 | 44.79 | -0.07 | -0.16 | 45.24 | 46.26 | 44.11 | 1595350 |
| 1731541200 | 44.86 | -0.66 | -1.45 | 45.85 | 46.71 | 44.78 | 1188844 |
| 1731454800 | 45.52 | -1.19 | -2.55 | 46.5 | 46.97 | 44.93 | 1095723 |
| 1731368400 | 46.71 | 0.09 | 0.19 | 46.99 | 47.5 | 46.05 | 1135019 |
| 1731109200 | 46.62 | -0.43 | -0.91 | 47 | 47.04 | 45.95 | 1150795 |
| 1731022800 | 47.05 | 0.65 | 1.40 | 46.85 | 48.41 | 46.69 | 1139678 |
| 1730936400 | 46.4 | 0.14 | 0.30 | 47.34 | 47.34 | 45.05 | 1257450 |
| 1730850000 | 46.26 | 0.12 | 0.26 | 46.07 | 46.74 | 45.98 | 719608 |
| 1730763600 | 46.14 | 0.3 | 0.65 | 46.1 | 47.0318 | 46.075 | 519274 |
| 1730500800 | 45.84 | -0.16 | -0.35 | 46.21 | 46.41 | 45.78 | 856025 |
| 1730414400 | 46 | -0.73 | -1.56 | 46.45 | 46.69 | 45.95 | 1136002 |
| 1730328000 | 46.73 | -0.96 | -2.01 | 47.59 | 48.39 | 46.67 | 811536 |
| 1730241600 | 47.69 | -0.83 | -1.71 | 47.86 | 47.95 | 46.84 | 1341769 |
| 1730155200 | 48.52 | -0.88 | -1.78 | 49.76 | 50.3 | 48.5 | 1203790 |
| 1729896000 | 49.4 | -0.11 | -0.22 | 49.86 | 50.25 | 49.17 | 780152 |
| 1729809600 | 49.51 | -0.81 | -1.61 | 50.63 | 50.64 | 49.23 | 650374 |
| 1729723200 | 50.32 | -0.37 | -0.73 | 50.54 | 50.78 | 49.97 | 534281 |
| 1729636800 | 50.69 | -0.37 | -0.72 | 50.68 | 51.2 | 50.45 | 473225 |
| 1729550400 | 51.06 | -0.72 | -1.39 | 51.65 | 51.88 | 50.73 | 513329 |
| 1729291200 | 51.78 | 1.3 | 2.58 | 50.48 | 51.84 | 50.37 | 689258 |
| 1729204800 | 50.48 | 0.12 | 0.24 | 50.53 | 51.12 | 50.28 | 396333 |
| 1729118400 | 50.36 | -0.08 | -0.16 | 50.67 | 50.88 | 49.84 | 1048060 |
| 1729032000 | 50.44 | -1.33 | -2.57 | 51.36 | 51.53 | 50.22 | 1337989 |
| 1728945600 | 51.77 | 1.75 | 3.50 | 50.23 | 51.79 | 50.22 | 1695097 |
| 1728686400 | 50.02 | 0.18 | 0.36 | 49.62 | 50.63 | 49.36 | 1316513 |
| 1728600000 | 49.84 | 1.01 | 2.07 | 49.36 | 50.49 | 49 | 1536059 |
| 1728513600 | 48.83 | 1.04 | 2.18 | 47.81 | 49.03 | 47.53 | 1337685 |
| 1728427200 | 47.79 | 0.52 | 1.10 | 47.31 | 47.99 | 47.1465 | 526303 |
| 1728340800 | 47.27 | -1.54 | -3.16 | 49.24 | 49.5 | 46.49 | 1359756 |
| 1728081600 | 48.81 | 1.37 | 2.89 | 47.97 | 48.83 | 47.79 | 1080678 |
| 1727995200 | 47.44 | -0.01 | -0.02 | 47.36 | 47.7 | 46.74 | 971428 |
| 1727908800 | 47.45 | -0.52 | -1.08 | 47.7 | 47.91 | 47.21 | 769656 |
| 1727822400 | 47.97 | -1.32 | -2.68 | 49.27 | 49.67 | 47.53 | 1103529 |
| 1727736000 | 49.29 | 0.04 | 0.08 | 49.23 | 49.89 | 48.72 | 1458377 |
| 1727476800 | 49.25 | -0.58 | -1.16 | 49.85 | 50.091 | 48.7 | 1264664 |
| 1727390400 | 49.83 | 0.48 | 0.97 | 50.05 | 50.73 | 49.38 | 2329309 |
| 1727304000 | 49.35 | -0.82 | -1.63 | 50.41 | 50.69 | 49.04 | 1077250 |
| 1727217600 | 50.17 | 1 | 2.03 | 49.26 | 50.38 | 49.22 | 1271880 |
| 1727131200 | 49.17 | 1.34 | 2.80 | 48.09 | 49.76 | 47.99 | 1737685 |
| 1726872000 | 47.83 | -0.03 | -0.06 | 48.57 | 48.57 | 47.32 | 1784051 |
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
