Hot Features
プレミアム
DBA Chubb Limited (CB)
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 | -8.73 | -3.19487648673 | 273.25 | 273.25 | 264.27 | 1359588 | 267.51389578 | CS |
| 4 | -9.5 | -3.46690022626 | 274.02 | 281.2 | 264.27 | 1560466 | 270.89743648 | CS |
| 12 | -20.255 | -7.11263278027 | 284.775 | 292.75 | 252.1604 | 1650776 | 273.44102326 | CS |
| 26 | -3.9 | -1.4529468743 | 268.42 | 302.048 | 252.1604 | 1557436 | 280.3341651 | CS |
| 52 | 17.52 | 7.09311740891 | 247 | 302.048 | 238.85 | 1562616 | 269.16217834 | CS |
| 156 | 60.78 | 29.8321390007 | 203.74 | 302.048 | 173.78 | 1714307 | 225.59975335 | CS |
| 260 | 99.86 | 60.6461800073 | 164.66 | 302.048 | 87.35 | 1860169 | 191.49611917 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 264.52 | -3.22 | -1.20 | 267.36 | 267.9769 | 264.2482 | 1919233 |
| 1739490000 | 267.74 | 2.67 | 1.01 | 266.35 | 268.56 | 264.49765 | 999029 |
| 1739403600 | 265.07 | -2.89 | -1.08 | 267.17 | 267.76 | 264.27 | 1041613 |
| 1739317200 | 267.95999 | 1.38 | 0.52 | 267.16 | 268.95999 | 264.565 | 1678861 |
| 1739230800 | 266.58 | -3.58 | -1.33 | 270 | 270.535 | 266.18 | 1836621 |
| 1738971600 | 270.16 | -2.72 | -1.00 | 273.25 | 273.25 | 270.02999 | 1241816 |
| 1738885200 | 272.88 | 0.08 | 0.03 | 275.06 | 275.45999 | 271.5738 | 1255924 |
| 1738798800 | 272.8 | 0.57 | 0.21 | 273.75 | 274.89999 | 271.85 | 989484 |
| 1738712400 | 272.23 | -1.7 | -0.62 | 275.39999 | 275.39999 | 271.961 | 1478243 |
| 1738626000 | 273.93 | 2.05 | 0.75 | 270.58999 | 274.41 | 268.3 | 1391638 |
| 1738366800 | 271.88 | -2.9 | -1.06 | 275.5 | 275.5 | 271.52 | 1583351 |
| 1738280400 | 274.77999 | -1.05 | -0.38 | 277.81 | 278.12 | 272.94 | 1550228 |
| 1738194000 | 275.83 | 3.56 | 1.31 | 268.01 | 281.2 | 267.68 | 2314488 |
| 1738107600 | 272.27 | -4.22 | -1.53 | 276.48 | 277.29 | 271.985 | 1618187 |
| 1738021200 | 276.49 | 9.79 | 3.67 | 269.37 | 276.76 | 268.93 | 1764776 |
| 1737762000 | 266.7 | -1.62 | -0.60 | 267.47 | 268.05 | 264.45 | 1818525 |
| 1737675600 | 268.32 | 0 | 0.00 | 268.32 | 268.32 | 268.32 | 0 |
| 1737589200 | 268.32 | -0.54 | -0.20 | 270.48 | 271.97 | 267.875 | 1724023 |
| 1737502800 | 268.86 | -0.62 | -0.23 | 270.02 | 272.79 | 268.02 | 1899895 |
| 1737157200 | 269.48 | -4.05 | -1.48 | 274.02 | 275.33 | 269.19 | 1901680 |
| 1737070800 | 273.52999 | 5.12 | 1.91 | 269.16 | 274.1616 | 268.83 | 1272393 |
| 1736984400 | 268.41 | 2.9 | 1.09 | 267 | 269.33999 | 265.75 | 2230568 |
| 1736898000 | 265.51 | 3.75 | 1.43 | 262.27 | 265.81 | 260.97 | 1691853 |
| 1736811600 | 261.76 | 4.05 | 1.57 | 257 | 261.92 | 256 | 3115336 |
| 1736552400 | 257.70999 | -8.94 | -3.35 | 260.85 | 263.45999 | 252.1604 | 4093285 |
| 1736379600 | 266.64999 | -2.11 | -0.79 | 265.815 | 267.51 | 264.17399 | 2300886 |
| 1736293200 | 268.76 | 1.45 | 0.54 | 268.39 | 271.77999 | 267.455 | 2023177 |
| 1736206800 | 267.31 | -4.42 | -1.63 | 271.51 | 271.82 | 267 | 2544117 |
| 1735947600 | 271.73 | -0.79 | -0.29 | 274.095 | 274.52 | 270.25 | 1134202 |
| 1735861200 | 272.52 | -3.78 | -1.37 | 277.70999 | 277.70999 | 271.24 | 936487 |
| 1735688400 | 276.3 | 0.89 | 0.32 | 275.89999 | 276.7299 | 274.72 | 1409644 |
| 1735602000 | 275.41 | -2.27 | -0.82 | 275.58999 | 276.37 | 273.39999 | 907203 |
| 1735342800 | 277.68 | -0.59 | -0.21 | 277.64 | 280.33999 | 277 | 1081779 |
| 1735256400 | 278.27 | 1.73 | 0.63 | 275.75 | 278.945 | 275.70999 | 695230 |
| 1735077840 | 276.54 | 1.16 | 0.42 | 275.27 | 276.54 | 274.6 | 399645 |
| 1734997200 | 275.38 | 2.18 | 0.80 | 271.5 | 275.81 | 271.5 | 1319572 |
| 1734738000 | 273.2 | 0.04 | 0.01 | 272.2 | 275.67 | 270.6001 | 2667352 |
| 1734651600 | 273.16 | 1.59 | 0.59 | 272.47 | 276.3599 | 272.47 | 2232172 |
| 1734565200 | 271.57 | -5.12 | -1.85 | 275.76 | 277.82 | 271.27999 | 2028435 |
| 1734478800 | 276.69 | 0.97 | 0.35 | 273.58 | 277.415 | 272.70141 | 2089647 |
| 1734392400 | 275.72 | -0.37 | -0.13 | 276.77999 | 277.48 | 275.08 | 2088101 |
| 1734133200 | 276.08999 | 0.71 | 0.26 | 275.52999 | 277.7 | 274.47 | 1363676 |
| 1734046800 | 275.38 | -0.84 | -0.30 | 278.29 | 278.83 | 274.66 | 1202194 |
| 1733960400 | 276.22 | 1.62 | 0.59 | 274.08 | 276.94 | 273.64 | 1348324 |
| 1733874000 | 274.6 | -2.72 | -0.98 | 275.08999 | 277.49 | 272.391 | 2108936 |
| 1733787600 | 277.32 | -6 | -2.12 | 283.41 | 283.43 | 276.88 | 2135684 |
| 1733528400 | 283.32 | -3.3 | -1.15 | 287.01 | 287.26 | 282.12 | 1493348 |
| 1733442000 | 286.62 | 2.02 | 0.71 | 285.725 | 288.08 | 284.1292 | 1847643 |
| 1733355600 | 284.6 | -1.65 | -0.58 | 285.47 | 285.97 | 284.04 | 1251788 |
| 1733269200 | 286.25 | -3.66 | -1.26 | 291.56 | 292.095 | 285.6982 | 1343827 |
| 1733182800 | 289.91 | 1.18 | 0.41 | 289.86 | 291.19 | 287.55 | 1501015 |
| 1732917840 | 288.73 | -1.61 | -0.55 | 290.77 | 291.45999 | 288.67 | 1221431 |
| 1732750800 | 290.33999 | 1.86 | 0.64 | 289.23 | 292.75 | 289.2 | 848162 |
| 1732664400 | 288.48 | 2.06 | 0.72 | 285.76 | 288.76 | 284.68 | 1604795 |
| 1732578000 | 286.42 | 1.21 | 0.42 | 285.16 | 287.735 | 282.87 | 1818979 |
| 1732318800 | 285.20999 | 0.1 | 0.04 | 284.77499 | 286.97 | 283.75 | 1702638 |
| 1732232400 | 285.11 | 2.27 | 0.80 | 282.83999 | 285.62 | 282.7 | 1398897 |
| 1732146000 | 282.83999 | -1.03 | -0.36 | 285.885 | 287.2 | 280.08 | 1173247 |
| 1732059600 | 283.87 | -4.86 | -1.68 | 286.94 | 287.47 | 283.27 | 1042535 |
| 1731973200 | 288.73 | 0.73 | 0.25 | 286.23 | 289.99 | 286.02 | 1124732 |
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
