Hot Features
プレミアム
LyondellBasell Industries NV (LYB)
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 | 0.3238 | 0.41975628727 | 77.14 | 78.5 | 76.895 | 2026237 | 77.39931696 | CS |
| 4 | 3.2638 | 4.39865229111 | 74.2 | 78.5 | 72.21 | 2578904 | 74.52772161 | CS |
| 12 | -9.4262 | -10.8484290482 | 86.89 | 88.79 | 72.21 | 2909814 | 78.45086929 | CS |
| 26 | -18.9162 | -19.6266860344 | 96.38 | 100.4593 | 72.21 | 2329315 | 85.7622436 | CS |
| 52 | -16.5762 | -17.6267545725 | 94.04 | 107.02 | 72.21 | 2077766 | 91.31837365 | CS |
| 156 | -15.0962 | -16.3096369922 | 92.56 | 117.22 | 71.46 | 2095168 | 92.37280189 | CS |
| 260 | -8.4962 | -9.88389948813 | 85.96 | 118.015 | 33.71 | 2128538 | 87.55265925 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 77.36 | 0.28 | 0.36 | 77.54 | 77.98 | 76.88 | 1642654 |
| 1737675600 | 77.08 | 0 | 0.00 | 77.08 | 77.08 | 77.08 | 0 |
| 1737589200 | 77.08 | -0.65 | -0.84 | 77.47 | 78.03 | 77.06 | 1858378 |
| 1737502800 | 77.73 | 0.43 | 0.56 | 77.82 | 78.5 | 77.39 | 2354796 |
| 1737157200 | 77.3 | 0.67 | 0.87 | 77.14 | 77.7029 | 76.895 | 1865537 |
| 1737070800 | 76.63 | 0.55 | 0.72 | 75.73 | 76.91 | 75.3901 | 2774938 |
| 1736984400 | 76.08 | 0.77 | 1.02 | 76.06 | 76.45 | 75.71 | 1969011 |
| 1736898000 | 75.31 | 0.16 | 0.21 | 75.4 | 75.77 | 74.71 | 2352266 |
| 1736811600 | 75.15 | 2.67 | 3.68 | 72.65 | 75.19 | 72.5901 | 3653346 |
| 1736552400 | 72.48 | -0.55 | -0.75 | 72.8 | 73.0893 | 72.22 | 3955765 |
| 1736379600 | 73.03 | -0.87 | -1.18 | 73.26 | 73.5 | 72.21 | 1867025 |
| 1736293200 | 73.9 | 0.04 | 0.05 | 73.55 | 74.94 | 73.49 | 2809203 |
| 1736206800 | 73.86 | 1.09 | 1.50 | 73.25 | 74.12 | 73.15 | 3067768 |
| 1735947600 | 72.77 | -0.01 | -0.01 | 72.95 | 73.3 | 72.21 | 3663280 |
| 1735861200 | 72.78 | -1.49 | -2.01 | 74.45 | 75.17 | 72.65 | 2887028 |
| 1735688400 | 74.27 | 1.09 | 1.49 | 73.2 | 74.56 | 73.06 | 2274739 |
| 1735602000 | 73.18 | -0.96 | -1.29 | 73.91 | 74.03 | 72.93 | 2254289 |
| 1735342800 | 74.14 | -0.21 | -0.28 | 74.2 | 75.02 | 73.93 | 1655095 |
| 1735256400 | 74.35 | 0.23 | 0.31 | 73.88 | 74.835 | 73.82 | 1758724 |
| 1735077840 | 74.12 | 0.11 | 0.15 | 73.67 | 74.35 | 73.4 | 1016385 |
| 1734997200 | 74.01 | 0.51 | 0.69 | 73.68 | 74.2204 | 73.12 | 2740323 |
| 1734738000 | 73.5 | 0.53 | 0.73 | 72.97 | 74.37 | 72.935 | 6761136 |
| 1734651600 | 72.97 | -1.83 | -2.45 | 74.76 | 75.4681 | 72.96 | 4261754 |
| 1734565200 | 74.8 | -0.64 | -0.85 | 75.36 | 76.83 | 74.76 | 4326881 |
| 1734478800 | 75.44 | 0.76 | 1.02 | 75 | 76.35 | 75 | 2885168 |
| 1734392400 | 74.68 | -0.99 | -1.31 | 75 | 76.14 | 74.6 | 3142019 |
| 1734133200 | 75.67 | -0.51 | -0.67 | 76.3 | 76.3 | 74.92 | 2606161 |
| 1734046800 | 76.18 | -0.27 | -0.35 | 76 | 77.15 | 76 | 2418684 |
| 1733960400 | 76.45 | -1.19 | -1.53 | 77.34 | 77.73 | 76.32 | 2835599 |
| 1733874000 | 77.64 | 0.33 | 0.43 | 76.89 | 78.445 | 76.15 | 3802900 |
| 1733787600 | 77.31 | 0.92 | 1.20 | 77.45 | 78.88 | 76.8 | 3302443 |
| 1733528400 | 76.39 | -1.02 | -1.32 | 77.61 | 77.97 | 75.98 | 4293043 |
| 1733442000 | 77.41 | -0.54 | -0.69 | 77.75 | 78.0999 | 76.22 | 4794078 |
| 1733355600 | 77.95 | -2.83 | -3.50 | 80 | 80 | 77.38 | 5921292 |
| 1733269200 | 80.78 | -1.27 | -1.55 | 82.24 | 82.2569 | 80.62 | 2453539 |
| 1733182800 | 82.05 | -1.29 | -1.55 | 81.94 | 82.33 | 81.06 | 1844456 |
| 1732917840 | 83.34 | 0.3 | 0.36 | 83.055 | 83.46 | 82.73 | 1683322 |
| 1732750800 | 83.04 | 0.9 | 1.10 | 82.26 | 83.5 | 82.17 | 2625862 |
| 1732664400 | 82.14 | -1.92 | -2.28 | 83.9 | 83.93 | 81.61 | 3046794 |
| 1732578000 | 84.06 | 0.19 | 0.23 | 84.5 | 85.25 | 83.82 | 5610047 |
| 1732318800 | 83.87 | 1.07 | 1.29 | 82.69 | 84.25 | 82.41 | 3267718 |
| 1732232400 | 82.8 | 0.32 | 0.39 | 82.55 | 83.23 | 82.14 | 3609371 |
| 1732146000 | 82.48 | 0.28 | 0.34 | 82.2 | 82.58 | 81.45 | 2305775 |
| 1732059600 | 82.2 | -1 | -1.20 | 83.12 | 83.12 | 81.91 | 2364504 |
| 1731973200 | 83.2 | 0.55 | 0.67 | 83.18 | 83.465 | 82.76 | 1712455 |
| 1731714000 | 82.65 | 0.09 | 0.11 | 82.64 | 83.315 | 82.27 | 2236437 |
| 1731627600 | 82.56 | -0.88 | -1.05 | 83.62 | 83.88 | 82.2 | 1938858 |
| 1731541200 | 83.44 | -0.16 | -0.19 | 83.37 | 83.8 | 83.0208 | 1388557 |
| 1731454800 | 83.6 | -1.37 | -1.61 | 84.78 | 85.11 | 83.48 | 1948726 |
| 1731368400 | 84.97 | -0.33 | -0.39 | 85.19 | 85.85 | 84.705 | 1958831 |
| 1731109200 | 85.3 | -2.03 | -2.32 | 86.1 | 86.45 | 84.49 | 3327970 |
| 1731022800 | 87.33 | 0.9 | 1.04 | 86.71 | 87.56 | 86.39 | 2417346 |
| 1730936400 | 86.43 | 1.06 | 1.24 | 88 | 88.2 | 85.47 | 3733076 |
| 1730850000 | 85.37 | 1.18 | 1.40 | 84.13 | 85.4 | 83.36 | 3562246 |
| 1730763600 | 84.19 | -2.37 | -2.74 | 85.81 | 86.37 | 84.035 | 3499433 |
| 1730500800 | 86.56 | -0.29 | -0.33 | 86.89 | 88.79 | 85.64 | 2465579 |
| 1730414400 | 86.85 | -0.3 | -0.34 | 87.17 | 87.71 | 86.83 | 3521027 |
| 1730328000 | 87.15 | -0.03 | -0.03 | 87.08 | 88.16 | 86.74 | 1791139 |
| 1730241600 | 87.18 | -0.54 | -0.62 | 87.4 | 87.58 | 86.945 | 1750141 |
| 1730155200 | 87.72 | 0.22 | 0.25 | 87.34 | 87.84 | 86.87 | 1645343 |
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
