Hot Features
プレミアム
Berkshire Hathaway Inc (BRK.B)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 6.58 | 1.362657389 | 482.88 | 499.79 | 481.06 | 5261090 | 491.36213247 | CS |
| 4 | 9.46 | 1.97083333333 | 480 | 499.79 | 467.96 | 5320309 | 483.09030795 | CS |
| 12 | 12.59 | 2.64013253088 | 476.87 | 499.79 | 464.01 | 4939236 | 478.37789822 | CS |
| 26 | -12.55 | -2.4999502002 | 502.01 | 512.13 | 464.01 | 4902206 | 485.89769682 | CS |
| 52 | 5.5 | 1.13645755848 | 483.96 | 516.85 | 455.185 | 4783012 | 487.6896228 | CS |
| 156 | 151.3 | 44.7421339011 | 338.16 | 542.07 | 330.58 | 4114274 | 454.01240213 | CS |
| 260 | 212.49 | 76.7195003069 | 276.97 | 542.07 | 259.85 | 4147353 | 391.70726129 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 489.46 | -1.82 | -0.37 | 492.8 | 493.57 | 485.77 | 8892839 |
| 1781736000 | 491.28 | -3.67 | -0.74 | 493.25 | 494.7681 | 487.9 | 5419356 |
| 1781649600 | 494.95 | -0.57 | -0.12 | 496.89 | 499.79 | 492.43 | 4355425 |
| 1781563200 | 495.52 | 6.27 | 1.28 | 487.8 | 497.11 | 487.56 | 6271449 |
| 1781304000 | 489.25 | 3.46 | 0.71 | 487.09 | 489.99 | 484.51 | 4597775 |
| 1781217600 | 485.79 | 2.11 | 0.44 | 482.88 | 486.47 | 481.06 | 5661446 |
| 1781131200 | 483.68 | -4.09 | -0.84 | 488.11 | 490.3 | 483.11 | 5066815 |
| 1781044800 | 487.77 | 0.77 | 0.16 | 487 | 490.79 | 484.6 | 4922779 |
| 1780958400 | 487 | -1.13 | -0.23 | 486.13 | 490.7599 | 484.9199 | 5209365 |
| 1780699200 | 488.13 | 9.5 | 1.98 | 480.99 | 491 | 479.35 | 8481892 |
| 1780612800 | 478.63 | 3.26 | 0.69 | 481.355 | 482.94 | 474.65 | 5283204 |
| 1780526400 | 475.37 | 3.86 | 0.82 | 471.15 | 480.59 | 470.41 | 6564132 |
| 1780440000 | 471.51 | 1.22 | 0.26 | 469.99 | 473.88 | 468.2082 | 4710982 |
| 1780353600 | 470.29 | -4.19 | -0.88 | 473.05 | 473.39 | 467.96 | 6212519 |
| 1780094400 | 474.48 | -2.94 | -0.62 | 477.08 | 477.29 | 472.27 | 7924984 |
| 1780008000 | 477.42 | -2.5 | -0.52 | 479.75 | 481.81 | 477 | 4136424 |
| 1779921600 | 479.92 | -3.7 | -0.77 | 482.665 | 486.25 | 479.02 | 4148743 |
| 1779835200 | 483.62 | -2.76 | -0.57 | 485.5 | 487.78 | 483.21 | 4465826 |
| 1779489600 | 486.38 | 6.4 | 1.33 | 479.85 | 487.18925 | 479.49 | 4352349 |
| 1779403200 | 479.98 | -0.92 | -0.19 | 480 | 480.5 | 475.5 | 3303012 |
| 1779316800 | 480.9 | 0.44 | 0.09 | 482 | 482.72 | 477.62 | 4655032 |
| 1779230400 | 480.46 | -7.92 | -1.62 | 487.59 | 488.13 | 480.11 | 5602668 |
| 1779144000 | 488.38 | 5.68 | 1.18 | 480.99 | 489.36 | 480.99 | 5045601 |
| 1778884800 | 482.7 | -1.36 | -0.28 | 486.7 | 488.3 | 481.76 | 4679276 |
| 1778798400 | 484.06 | -1.46 | -0.30 | 487.1 | 487.1 | 481.5001 | 3384968 |
| 1778712000 | 485.52 | 0.56 | 0.12 | 482.47 | 487.1399 | 480.8064 | 4432684 |
| 1778625600 | 484.96 | 5.41 | 1.13 | 481.69 | 489.4188 | 478.9001 | 5632379 |
| 1778539200 | 479.55 | 3.61 | 0.76 | 476.4 | 480.4 | 475.9 | 4304661 |
| 1778280000 | 475.94 | 0.86 | 0.18 | 474.85 | 478.88 | 474.48 | 5237797 |
| 1778193600 | 475.08 | 5.25 | 1.12 | 469.12 | 477.19 | 468.97 | 5898254 |
| 1778107200 | 469.83 | 4.31 | 0.93 | 465.72 | 470.63 | 465.64 | 5704673 |
| 1778020800 | 465.52 | -3 | -0.64 | 468.88 | 469.662 | 464.34 | 5374374 |
| 1777934400 | 468.52 | -4.49 | -0.95 | 473.73 | 479.87 | 465.79 | 6890476 |
| 1777675200 | 473.01 | -0.59 | -0.12 | 475.075 | 479.1 | 473 | 4819998 |
| 1777588800 | 473.6 | -1.78 | -0.37 | 473.89 | 477.55 | 470.89 | 5114924 |
| 1777502400 | 475.38 | -2.78 | -0.58 | 476.6 | 477.97 | 474.51 | 3170361 |
| 1777416000 | 478.16 | 5.35 | 1.13 | 476.4 | 479.77 | 475.665 | 4909054 |
| 1777329600 | 472.81 | 3.49 | 0.74 | 469.9 | 475.5 | 469.35 | 4888187 |
| 1777070400 | 469.32 | -1.23 | -0.26 | 468.8 | 470.28 | 466.58 | 3862633 |
| 1776984000 | 470.55 | 5.15 | 1.11 | 466.72 | 473 | 466.72 | 4749049 |
| 1776897600 | 465.4 | -3.1 | -0.66 | 469.25 | 470.99 | 464.62 | 5718797 |
| 1776811200 | 468.5 | -3.58 | -0.76 | 472.67 | 474.19 | 468.06 | 5926026 |
| 1776724800 | 472.08 | -2.5 | -0.53 | 474.02 | 476.04 | 471.3701 | 5149720 |
| 1776465600 | 474.58 | -0.54 | -0.11 | 475.25 | 479.69 | 474.15 | 6497991 |
| 1776379200 | 475.12 | 1.03 | 0.22 | 474.4 | 476.2599 | 464.01 | 4542142 |
| 1776292800 | 474.09 | -3.45 | -0.72 | 478 | 478.77 | 473.74 | 7002630 |
| 1776206400 | 477.54 | -2.65 | -0.55 | 479.285 | 480.49 | 476 | 4871357 |
| 1776120000 | 480.19 | 0.29 | 0.06 | 478.9 | 481.105 | 477.4 | 3621691 |
| 1775860800 | 479.9 | -5.3 | -1.09 | 485.01 | 485.3 | 478.92 | 3769253 |
| 1775774400 | 485.2 | 5.45 | 1.14 | 479 | 487.95 | 477.2901 | 3524351 |
| 1775688000 | 479.75 | 1.67 | 0.35 | 483.78 | 483.78 | 477.6801 | 4643531 |
| 1775601600 | 478.08 | 1.7 | 0.36 | 476.19 | 479.75 | 474.32 | 3085964 |
| 1775515200 | 476.38 | -0.97 | -0.20 | 476.54 | 479.5 | 475.35 | 3676805 |
| 1775169600 | 477.35 | -1.15 | -0.24 | 477.5 | 479.77 | 475.68 | 2959225 |
| 1775083200 | 478.5 | -0.7 | -0.15 | 479.6 | 481.0992 | 477.2501 | 3608049 |
| 1774996800 | 479.2 | 4.54 | 0.96 | 477.525 | 479.81 | 474.77 | 4667266 |
| 1774910400 | 474.66 | 6.17 | 1.32 | 469.6 | 477.69 | 469.6 | 4598584 |
| 1774651200 | 468.49 | -6.78 | -1.43 | 474.59 | 474.8 | 467.21 | 5385229 |
| 1774564800 | 475.27 | -0.92 | -0.19 | 476.87 | 478.38 | 474.5 | 3784921 |
| 1774478400 | 476.19 | -3.14 | -0.66 | 482.62 | 483.23 | 475.73 | 4408076 |
| 1774392000 | 479.33 | -0.65 | -0.14 | 479.33 | 483.5 | 477.5496 | 3437042 |
| 1774305600 | 479.98 | -0.96 | -0.20 | 483 | 484.9 | 479 | 4824369 |
| 1774046400 | 480.94 | -0.54 | -0.11 | 481.64 | 485.12 | 479.66 | 7826260 |
| 1773960000 | 481.48 | -2.99 | -0.62 | 483.83 | 484.25 | 478.81 | 4036558 |
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。
