Hot Features
プレミアム
Medtronic PLC (MDT)
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 | 0.29 | 0.361731320943 | 80.17 | 82.48 | 78.14 | 9513783 | 80.02665657 | CS |
| 4 | 0.77 | 0.966244196261 | 79.69 | 82.83 | 77.62 | 10666992 | 80.36244541 | CS |
| 12 | -7.45 | -8.47457627119 | 87.91 | 88.67 | 73.31 | 10466470 | 79.67281244 | CS |
| 26 | -15.58 | -16.2224073303 | 96.04 | 105.5 | 73.31 | 9374438 | 87.13773911 | CS |
| 52 | -8.29 | -9.34084507042 | 88.75 | 106.33 | 73.31 | 8149073 | 90.39707287 | CS |
| 156 | -7.09 | -8.0982295831 | 87.55 | 106.33 | 68.84 | 7058859 | 86.42879739 | CS |
| 260 | -45.36 | -36.0515021459 | 125.82 | 135.89 | 68.84 | 6636174 | 90.14362223 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945600 | 79.2 | 0.97 | 1.24 | 78.6 | 80.28 | 78.6 | 7641571 |
| 1782859200 | 78.23 | -2.7 | -3.34 | 81.11 | 81.35 | 78.14 | 9875608 |
| 1782772800 | 80.93 | -0.05 | -0.06 | 81.15 | 81.78 | 80.56 | 8597370 |
| 1782513600 | 80.98 | 0.46 | 0.57 | 79.84 | 81.87 | 79.71 | 12401686 |
| 1782427200 | 80.52 | 0.39 | 0.49 | 80.17 | 82.48 | 80.17 | 9054696 |
| 1782340800 | 80.13 | -0.5 | -0.62 | 80.12 | 82.09 | 80.07 | 8817750 |
| 1782254400 | 80.63 | 1.36 | 1.72 | 79.75 | 80.75 | 79.58 | 8483163 |
| 1782168000 | 79.27 | -0.07 | -0.09 | 79.165 | 79.87 | 78.3 | 10019710 |
| 1781822400 | 79.34 | 1.2 | 1.54 | 78.59 | 79.51 | 78.45 | 22656993 |
| 1781736000 | 78.14 | -3.18 | -3.91 | 81 | 81.75 | 77.62 | 11874968 |
| 1781649600 | 81.32 | 0.94 | 1.17 | 81.22 | 81.625 | 80.6 | 8458664 |
| 1781563200 | 80.38 | 0.18 | 0.22 | 80.25 | 80.785 | 79.98 | 6470897 |
| 1781304000 | 80.2 | -0.13 | -0.16 | 80.58 | 80.74 | 79.26 | 7692535 |
| 1781217600 | 80.33 | 0.08 | 0.10 | 80.09 | 80.9175 | 79.8 | 8411176 |
| 1781131200 | 80.25 | -1.73 | -2.11 | 82.35 | 82.35 | 80.16 | 7003038 |
| 1781044800 | 81.98 | 1.29 | 1.60 | 80.76 | 82.34 | 80.6 | 9825229 |
| 1780958400 | 80.69 | -0.98 | -1.20 | 80.99 | 81.06 | 79.96 | 10255669 |
| 1780699200 | 81.67 | -0.26 | -0.32 | 81.65 | 82.68 | 81.11 | 15284657 |
| 1780612800 | 81.93 | 3.98 | 5.11 | 79.69 | 82.83 | 79.69 | 19849474 |
| 1780526400 | 77.95 | 4.2 | 5.69 | 77.12 | 78.36 | 76.27 | 20267480 |
| 1780440000 | 73.75 | -0.23 | -0.31 | 73.81 | 74.48 | 73.31 | 14423547 |
| 1780353600 | 73.98 | 0.17 | 0.23 | 74.11 | 75.03 | 73.765 | 14207193 |
| 1780094400 | 73.81 | -1.76 | -2.33 | 75.85 | 75.85 | 73.67 | 22225603 |
| 1780008000 | 75.57 | -0.41 | -0.54 | 75.98 | 76.26 | 75.295 | 13097489 |
| 1779921600 | 75.98 | -1.62 | -2.09 | 77.8 | 78.22 | 75.84 | 10475507 |
| 1779835200 | 77.6 | -1 | -1.27 | 78.55 | 78.55 | 77.47 | 6705352 |
| 1779489600 | 78.6 | 0.45 | 0.58 | 78.4 | 79.25 | 78.206934 | 7052842 |
| 1779403200 | 78.15 | 0 | 0.00 | 77.7 | 78.17 | 76.98 | 9227009 |
| 1779316800 | 78.15 | -0.43 | -0.55 | 78.17 | 78.6 | 77.35 | 9663256 |
| 1779230400 | 78.58 | 1.26 | 1.63 | 77.35 | 78.99 | 76.74 | 11931108 |
| 1779144000 | 77.32 | 1.17 | 1.54 | 76.41 | 77.55 | 76.03 | 10973602 |
| 1778884800 | 76.15 | -0.82 | -1.07 | 77 | 77.38 | 75.85 | 9127762 |
| 1778798400 | 76.97 | 0.76 | 1.00 | 76.355 | 77.0983 | 75.935 | 7443771 |
| 1778712000 | 76.21 | -0.61 | -0.79 | 75.93 | 76.48 | 75.4 | 10974985 |
| 1778625600 | 76.82 | 2.28 | 3.06 | 75 | 77.125 | 74.6 | 10256110 |
| 1778539200 | 74.54 | -1.61 | -2.11 | 76.47 | 76.5 | 74.4 | 10496878 |
| 1778280000 | 76.15 | -1.81 | -2.32 | 78.34 | 78.34 | 75.91 | 10199463 |
| 1778193600 | 77.96 | 0.36 | 0.46 | 77.97 | 79.115 | 77.64 | 10008939 |
| 1778107200 | 77.6 | -0.19 | -0.24 | 78.18 | 78.4599 | 77.16 | 11478020 |
| 1778020800 | 77.79 | -0.51 | -0.65 | 78.47 | 78.55 | 77.3913 | 9325660 |
| 1777934400 | 78.3 | -1.7 | -2.13 | 79.47 | 79.5949 | 78.29 | 11134754 |
| 1777675200 | 80 | -0.97 | -1.20 | 80.95 | 81.17 | 79.97 | 8269634 |
| 1777588800 | 80.97 | 1.6 | 2.02 | 79.7 | 81.11 | 78.98 | 15782208 |
| 1777502400 | 79.37 | -2.53 | -3.09 | 81.65 | 81.65 | 78.91 | 10812212 |
| 1777416000 | 81.9 | -1.02 | -1.23 | 83.73 | 84 | 81.25 | 9890237 |
| 1777329600 | 82.92 | -0.4 | -0.48 | 83.12 | 84.05 | 82.8632 | 6634422 |
| 1777070400 | 83.32 | -0.47 | -0.56 | 83.41 | 83.77 | 82.775 | 6571135 |
| 1776984000 | 83.79 | 0.57 | 0.68 | 83.85 | 84.25 | 82.87 | 7865556 |
| 1776897600 | 83.22 | 1.22 | 1.49 | 83.2 | 84.27 | 82.66 | 10658847 |
| 1776811200 | 82 | -3 | -3.53 | 85.47 | 85.47 | 81.96 | 10785161 |
| 1776724800 | 85 | -1.19 | -1.38 | 86.42 | 87.05 | 84.99 | 8501275 |
| 1776465600 | 86.19 | 0.54 | 0.63 | 86.03 | 87.05 | 85.55 | 10461750 |
| 1776379200 | 85.65 | -1.45 | -1.66 | 86.82 | 87.58 | 85.505 | 8817015 |
| 1776292800 | 87.1 | -1.02 | -1.16 | 87.86 | 87.905 | 86.45 | 8544153 |
| 1776206400 | 88.12 | 0.12 | 0.14 | 88 | 88.67 | 87.43 | 5641001 |
| 1776120000 | 88 | 0.79 | 0.91 | 87 | 88.16 | 86.41 | 8277957 |
| 1775860800 | 87.21 | -0.7 | -0.80 | 88.6 | 88.6 | 87.07 | 8278368 |
| 1775774400 | 87.91 | -0.74 | -0.83 | 87.91 | 88.55 | 87.3 | 7897008 |
| 1775688000 | 88.65 | 2.23 | 2.58 | 87.865 | 88.84 | 86.91 | 12678938 |
| 1775601600 | 86.42 | 0.14 | 0.16 | 86.27 | 86.97 | 85.31 | 6980512 |
| 1775515200 | 86.28 | -0.35 | -0.40 | 86.43 | 87.3 | 86.07 | 4533062 |
| 1775169600 | 86.63 | 0.57 | 0.66 | 85.86 | 86.965 | 85.2101 | 3778988 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
