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 | 8.15 | 11.041864246 | 73.81 | 82.83 | 73.31 | 16016165 | 79.24096402 | CS |
| 4 | 6.96 | 9.28 | 75 | 82.83 | 73.31 | 12286346 | 77.33042574 | CS |
| 12 | -6.5 | -7.34795387746 | 88.46 | 89.365 | 73.31 | 9922325 | 81.19271704 | CS |
| 26 | -19.47 | -19.1955042887 | 101.43 | 105.5 | 73.31 | 8884877 | 89.13895775 | CS |
| 52 | -5.44 | -6.22425629291 | 87.4 | 106.33 | 73.31 | 8059623 | 90.97099296 | CS |
| 156 | -1.18 | -1.4192927592 | 83.14 | 106.33 | 68.84 | 6970302 | 86.63632573 | CS |
| 260 | -40.22 | -32.9186446227 | 122.18 | 135.89 | 68.84 | 6562121 | 90.63602422 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775083200 | 86.06 | -0.59 | -0.68 | 86.58 | 86.96 | 85.4 | 7409381 |
| 1774996800 | 86.65 | 0.91 | 1.06 | 86.72 | 86.78 | 84.92 | 7260076 |
| 1774910400 | 85.74 | -1.4 | -1.61 | 87.6 | 87.6 | 85.65 | 8716493 |
| 1774651200 | 87.14 | -0.53 | -0.60 | 87.32 | 87.53 | 86.35 | 10313011 |
| 1774564800 | 87.67 | -0.22 | -0.25 | 87.3 | 89.18 | 87.3 | 10770532 |
| 1774478400 | 87.89 | 1.31 | 1.51 | 86.9 | 88.07 | 86.3401 | 9395242 |
| 1774392000 | 86.58 | -0.59 | -0.68 | 86.49 | 87.3 | 86.1601 | 6695632 |
| 1774305600 | 87.17 | 1.01 | 1.17 | 87.24 | 87.68 | 86.36 | 6849621 |
| 1774046400 | 86.16 | -0.71 | -0.82 | 86.75 | 87.275 | 85.78 | 11166028 |
| 1773960000 | 86.87 | -0.34 | -0.39 | 87.25 | 87.7197 | 86.51 | 5756485 |
| 1773873600 | 87.21 | -1.23 | -1.39 | 88.05 | 88.727 | 87.06 | 7082028 |
| 1773787200 | 88.44 | 0.2 | 0.23 | 88.46 | 89.365 | 88.16 | 6283311 |
| 1773700800 | 88.24 | 1.1 | 1.26 | 87.41 | 88.75 | 87.25 | 8110939 |
| 1773441600 | 87.14 | -0.24 | -0.27 | 87.5 | 88.56 | 86.72 | 7908039 |
| 1773355200 | 87.38 | -1.59 | -1.79 | 89.48 | 90.17 | 87.31 | 11035079 |
| 1773268800 | 88.97 | -0.92 | -1.02 | 90.6 | 90.6 | 87.99 | 7973230 |
| 1773182400 | 89.89 | -1.45 | -1.59 | 91.21 | 91.41 | 89.1506 | 8830810 |
| 1773096000 | 91.34 | 0.44 | 0.48 | 90.19 | 91.54 | 89.3273 | 11029871 |
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。
