MetLife Inc (MET-F)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732232400 | 21.17 | 0.13 | 0.62 | 21.06 | 21.2658 | 21.06 | 52291 |
1732146000 | 21.04 | -0.16 | -0.75 | 21.18 | 21.18 | 20.96 | 39858 |
1732059600 | 21.2 | -0.18 | -0.84 | 21.39 | 21.52 | 21.17 | 38077 |
1731973200 | 21.38 | -0.12 | -0.56 | 21.47 | 21.5838 | 21.38 | 55208 |
1731714000 | 21.5 | 0.11 | 0.51 | 21.39 | 21.5099 | 21.35 | 79770 |
1731627600 | 21.39 | -0.12 | -0.56 | 21.55 | 21.6999 | 21.33 | 83533 |
1731541200 | 21.51 | -0.07 | -0.32 | 21.7 | 21.7 | 21.38 | 94073 |
1731454800 | 21.58 | -0.35 | -1.60 | 21.83 | 22.01 | 21.58 | 68436 |
1731368400 | 21.93 | -0.27 | -1.22 | 22.21 | 22.21 | 21.8932 | 50439 |
1731109200 | 22.2 | 0.24 | 1.09 | 22.04 | 22.2291 | 22.04 | 78110 |
1731022800 | 21.96 | 0 | 0.00 | 21.97 | 22.09 | 21.86 | 200646 |
1730936400 | 21.96 | -0.59 | -2.62 | 22.31 | 22.4 | 21.96 | 239054 |
1730850000 | 22.55 | 0.25 | 1.12 | 22.34 | 22.69 | 22.32 | 69375 |
1730763600 | 22.3 | 0.51 | 2.34 | 21.82 | 22.36 | 21.82 | 291706 |
1730500800 | 21.79 | -0.13 | -0.59 | 22 | 22.07 | 21.68 | 59649 |
1730414400 | 21.92 | -0.19 | -0.86 | 21.89 | 22.18 | 21.89 | 167406 |
1730328000 | 22.11 | -0.02 | -0.09 | 22.24 | 22.36 | 22.08 | 55087 |
1730241600 | 22.13 | -0.1 | -0.45 | 22.11 | 22.21 | 22 | 40369 |
1730155200 | 22.23 | -0.09 | -0.40 | 22.43 | 22.43 | 22.19 | 67178 |
1729896000 | 22.32 | -0.05 | -0.22 | 22.43 | 22.5318 | 22.31 | 43910 |
1729809600 | 22.37 | -0.06 | -0.27 | 22.46 | 22.58 | 22.31 | 67380 |
1729723200 | 22.43 | -0.27 | -1.19 | 22.57 | 22.6299 | 22.43 | 82250 |
1729636800 | 22.7 | 0.05 | 0.22 | 22.66 | 22.74 | 22.4001 | 59101 |
1729550400 | 22.65 | -0.3 | -1.31 | 22.88 | 22.8869 | 22.43 | 51640 |
1729291200 | 22.95 | -0.11 | -0.48 | 23.12 | 23.14 | 22.95 | 56141 |
1729204800 | 23.06 | -0.09 | -0.39 | 23.12 | 23.153 | 22.96 | 123865 |
1729118400 | 23.15 | 0.18 | 0.78 | 23.01 | 23.21 | 23 | 64083 |
1729032000 | 22.97 | 0.09 | 0.39 | 22.95 | 23.14 | 22.8322 | 55562 |
1728945600 | 22.88 | 0.11 | 0.48 | 22.74 | 22.9 | 22.6801 | 40646 |
1728686400 | 22.77 | 0.25 | 1.11 | 22.46 | 22.77 | 22.33 | 54640 |
1728600000 | 22.52 | -0.08 | -0.35 | 22.58 | 22.66 | 22.45 | 49335 |
1728513600 | 22.6 | -0.01 | -0.04 | 22.58 | 22.73 | 22.51 | 41796 |
1728427200 | 22.6097 | 0.23 | 1.03 | 22.38 | 22.62 | 22.356 | 46316 |
1728340800 | 22.38 | -0.16 | -0.71 | 22.5 | 22.5039 | 22.3 | 70620 |
1728081600 | 22.54 | -0.26 | -1.14 | 22.72 | 22.85 | 22.54 | 58539 |
1727995200 | 22.8 | -0.11 | -0.48 | 22.84 | 22.9099 | 22.79 | 46275 |
1727908800 | 22.91 | 0.05 | 0.22 | 22.85 | 22.91 | 22.74 | 64074 |
1727822400 | 22.86 | 0.17 | 0.75 | 22.8 | 22.91 | 22.5773 | 73327 |
1727736000 | 22.69 | -0.36 | -1.56 | 22.97 | 23.05 | 22.5 | 340643 |
1727476800 | 23.05 | -0.01 | -0.04 | 23.11 | 23.15 | 23.01 | 116339 |
1727390400 | 23.06 | -0.04 | -0.17 | 23.18 | 23.208 | 22.97 | 55968 |
1727304000 | 23.1 | 0.03 | 0.14 | 23.08 | 23.15 | 23.01 | 45060 |
1727217600 | 23.0688 | 0.07 | 0.30 | 22.95 | 23.0688 | 22.9 | 56071 |
1727131200 | 23 | 0.09 | 0.39 | 22.92 | 23.05 | 22.81 | 74739 |
1726872000 | 22.91 | -0.05 | -0.22 | 22.96 | 23.0594 | 22.86 | 47938 |
1726785600 | 22.96 | 0.11 | 0.48 | 22.99 | 23.08 | 22.8975 | 87343 |
1726699200 | 22.85 | 0.01 | 0.04 | 22.84 | 22.963 | 22.71 | 55272 |
1726612800 | 22.84 | 0.15 | 0.66 | 22.76 | 22.87 | 22.62 | 56007 |
1726526400 | 22.69 | 0.21 | 0.93 | 22.55 | 22.69 | 22.37 | 57867 |
1726267200 | 22.48 | 0.16 | 0.72 | 22.44 | 22.5 | 22.3501 | 57848 |
1726180800 | 22.3199 | 0.09 | 0.40 | 22.29 | 22.36 | 22.22 | 55881 |
1726094400 | 22.23 | 0.01 | 0.05 | 22.28 | 22.29 | 22.13 | 45626 |
1726008000 | 22.22 | -0.01 | -0.04 | 22.27 | 22.3 | 22.12 | 64946 |
1725921600 | 22.23 | 0.29 | 1.32 | 21.94 | 22.25 | 21.94 | 48411 |
1725662400 | 21.94 | -0.11 | -0.50 | 22.07 | 22.16 | 21.88 | 58994 |
1725576000 | 22.05 | 0.21 | 0.96 | 21.95 | 22.05 | 21.91 | 64670 |
1725489600 | 21.84 | 0.14 | 0.65 | 21.79 | 21.99 | 21.7 | 97530 |
1725403200 | 21.7 | -0.01 | -0.05 | 21.77 | 21.81 | 21.7 | 37101 |
1725057600 | 21.71 | -0.47 | -2.12 | 22.04 | 22.04 | 21.59 | 121156 |
1724971200 | 22.18 | 0.1 | 0.45 | 22.15 | 22.22 | 22.12 | 74736 |
1724884800 | 22.08 | 0.02 | 0.11 | 22.09 | 22.17 | 22.07 | 55137 |
1724798400 | 22.055 | 0.02 | 0.07 | 22 | 22.13 | 21.98 | 55048 |
1724712000 | 22.04 | 0.05 | 0.23 | 22.04 | 22.07 | 21.91 | 74331 |
1724452800 | 21.99 | 0.28 | 1.29 | 21.8 | 21.99 | 21.7209 | 82807 |
1724366400 | 21.71 | -0.04 | -0.18 | 21.79 | 21.79 | 21.64 | 96927 |
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