Hot Features
プレミアム
BWX Technologies Inc (BWXT)
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 | -8.695 | -7.08667834875 | 122.695 | 123.8 | 112.63 | 913356 | 116.7387327 | CS |
| 4 | -21.1172 | -15.6288022546 | 135.1172 | 135.26 | 112.63 | 734947 | 124.10264563 | CS |
| 12 | 6.9 | 6.44257703081 | 107.1 | 137 | 106.24 | 902726 | 122.65178789 | CS |
| 26 | 21.5 | 23.2432432432 | 92.5 | 137 | 89.84 | 701081 | 112.87762641 | CS |
| 52 | 36.97 | 47.9942879398 | 77.03 | 137 | 74.69 | 645985 | 103.2625865 | CS |
| 156 | 67.3 | 144.111349036 | 46.7 | 137 | 42.58 | 625471 | 75.25205675 | CS |
| 260 | 51.19 | 81.4997611845 | 62.81 | 137 | 40.4 | 576559 | 68.63428551 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 113.28 | 0.32 | 0.28 | 112.46 | 114.19 | 111.2231 | 1789631 |
| 1734651600 | 112.96 | -0.76 | -0.67 | 114.95 | 115.2315 | 112.63 | 1190253 |
| 1734565200 | 113.72 | -4.35 | -3.68 | 118.35 | 119.11 | 113.43 | 1093358 |
| 1734478800 | 118.07 | -3.79 | -3.11 | 120.62 | 120.935 | 117.145 | 910732 |
| 1734392400 | 121.86 | 0.95 | 0.79 | 120.9 | 122.89 | 119.31 | 705799 |
| 1734133200 | 120.91 | -1.74 | -1.42 | 122.34 | 123.8 | 120.385 | 734856 |
| 1734046800 | 122.65 | -0.19 | -0.15 | 124.32 | 124.5399 | 122.55 | 623839 |
| 1733960400 | 122.84 | 0.74 | 0.61 | 124.34 | 124.8568 | 122.1 | 740788 |
| 1733874000 | 122.1 | -0.1 | -0.08 | 122.21 | 122.791 | 121.26 | 729477 |
| 1733787600 | 122.2 | -3.81 | -3.02 | 126 | 126 | 121.27 | 820223 |
| 1733528400 | 126.01 | -1.96 | -1.53 | 128.19999 | 128.5 | 125.34 | 887236 |
| 1733442000 | 127.97 | -2.53 | -1.94 | 130 | 130.19999 | 127.76 | 647156 |
| 1733355600 | 130.5 | 1.3 | 1.01 | 129.79 | 131.19 | 128.78219 | 740149 |
| 1733269200 | 129.19999 | 0.07 | 0.05 | 129.68 | 130.3799 | 128.05 | 597778 |
| 1733182800 | 129.13 | -1.72 | -1.31 | 131.55 | 131.565 | 128.68 | 439213 |
| 1732917840 | 130.85 | 0.4 | 0.31 | 132.02 | 132.32 | 130.5592 | 323965 |
| 1732750800 | 130.44999 | -1.91 | -1.44 | 133.97999 | 134.16 | 129.33 | 512812 |
| 1732664400 | 132.36 | 1.97 | 1.51 | 130.99 | 133.38999 | 129.88 | 520993 |
| 1732578000 | 130.38999 | -2.5 | -1.88 | 133.5 | 133.99 | 129.58 | 928413 |
| 1732318800 | 132.88999 | -0.39 | -0.29 | 135 | 135.43 | 131.77 | 1058222 |
| 1732232400 | 133.28 | 3.52 | 2.71 | 131 | 134.501 | 130.30009 | 1104431 |
| 1732146000 | 129.76 | -0.57 | -0.44 | 130.61 | 130.61 | 127.16 | 803212 |
| 1732059600 | 130.33 | 4.14 | 3.28 | 125.5 | 130.54 | 125.41 | 1009211 |
| 1731973200 | 126.19 | -0.06 | -0.05 | 126.94 | 127.68 | 125.6523 | 856133 |
| 1731714000 | 126.25 | -1.98 | -1.54 | 126.89 | 128.04 | 124.26 | 968461 |
| 1731627600 | 128.22999 | -3.88 | -2.94 | 137 | 137 | 128.22999 | 1283179 |
| 1731541200 | 132.11 | 5.18 | 4.08 | 127.21 | 134.215 | 127.118 | 1950867 |
| 1731454800 | 126.93 | 0.42 | 0.33 | 127.48 | 127.73 | 124.95 | 1119952 |
| 1731368400 | 126.51 | 1.94 | 1.56 | 126.19 | 127.73 | 125.6 | 820378 |
| 1731109200 | 124.57 | 3.52 | 2.91 | 122.01 | 125 | 121.1652 | 1118357 |
| 1731022800 | 121.05 | 2.72 | 2.30 | 119.5 | 122.055 | 119.5 | 1021656 |
| 1730936400 | 118.33 | 1.38 | 1.18 | 123.01 | 123.425 | 115.88 | 1216087 |
| 1730850000 | 116.95 | -2.73 | -2.28 | 120.87 | 123.925 | 114.05 | 1950062 |
| 1730763600 | 119.68 | -2.9 | -2.37 | 121.07 | 121.58 | 118.7501 | 2363419 |
| 1730500800 | 122.58 | 0.83 | 0.68 | 123.68 | 125.2658 | 122.48 | 859091 |
| 1730414400 | 121.75 | -3.1 | -2.48 | 124.2 | 124.8099 | 121.64 | 789985 |
| 1730328000 | 124.85 | -0.68 | -0.54 | 125.15 | 126 | 124.27 | 647520 |
| 1730241600 | 125.53 | 1.77 | 1.43 | 123.2 | 126.23 | 123.0567 | 792347 |
| 1730155200 | 123.76 | 0.73 | 0.59 | 124.61 | 125.1499 | 122.76 | 994363 |
| 1729896000 | 123.03 | 0.66 | 0.54 | 123.25 | 124.09 | 122.13 | 573441 |
| 1729809600 | 122.37 | -0.54 | -0.44 | 123.13 | 123.33 | 120.975 | 795073 |
| 1729723200 | 122.91 | -0.72 | -0.58 | 123.5 | 124.62 | 122.3 | 645262 |
| 1729636800 | 123.63 | -3.12 | -2.46 | 125.91 | 126.4806 | 123.57 | 736778 |
| 1729550400 | 126.75 | 0.54 | 0.43 | 127.1 | 128 | 125.52 | 1130355 |
| 1729291200 | 126.21 | 1.11 | 0.89 | 125.94 | 127.1 | 124.5001 | 921122 |
| 1729204800 | 125.1 | 0.4 | 0.32 | 127.16 | 127.16 | 124.2735 | 1117213 |
| 1729118400 | 124.7 | 5.78 | 4.86 | 121.67 | 125 | 121.0401 | 1621451 |
| 1729032000 | 118.92 | -0.4 | -0.34 | 119.98 | 120.6099 | 118.89 | 828728 |
| 1728945600 | 119.32 | 1.9 | 1.62 | 118.07 | 119.53 | 117.225 | 754217 |
| 1728686400 | 117.42 | 1.59 | 1.37 | 116.32 | 117.63 | 116.1007 | 639400 |
| 1728600000 | 115.83 | -2.47 | -2.09 | 117.9 | 118 | 115.48 | 765856 |
| 1728513600 | 118.3 | 1.48 | 1.27 | 116.9 | 119.045 | 116.535 | 465449 |
| 1728427200 | 116.82 | 0.58 | 0.50 | 116.74 | 117.435 | 115.6101 | 445814 |
| 1728340800 | 116.24 | -1.47 | -1.25 | 117.41 | 117.47 | 115.85 | 749681 |
| 1728081600 | 117.71 | 0.56 | 0.48 | 117.79 | 118.09 | 116.17 | 826091 |
| 1727995200 | 117.15 | 3.87 | 3.42 | 114.05 | 117.63 | 113.88 | 1262241 |
| 1727908800 | 113.28 | 1.63 | 1.46 | 111.64 | 113.5577 | 111.25 | 895389 |
| 1727822400 | 111.65 | 2.95 | 2.71 | 108.83 | 111.8613 | 107.825 | 791946 |
| 1727736000 | 108.7 | 0.11 | 0.10 | 108.22 | 111.14 | 108 | 1368621 |
| 1727476800 | 108.59 | 1.28 | 1.19 | 107.1 | 108.84 | 106.24 | 787661 |
| 1727390400 | 107.31 | 1.02 | 0.96 | 106.8 | 108.25 | 106.095 | 738054 |
| 1727304000 | 106.29 | -0.42 | -0.39 | 107.26 | 107.87 | 105.55 | 640095 |
| 1727217600 | 106.71 | 1.09 | 1.03 | 106.5 | 106.94 | 104.805 | 567540 |
| 1727131200 | 105.62 | 2.78 | 2.70 | 103 | 107.4 | 102.4201 | 1054520 |
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
