Hot Features
プレミアム
Altria Group Inc (MO)
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 | 0.6 | 1.08342361863 | 55.38 | 56.55 | 55.38 | 6921530 | 56.04350805 | CS |
| 4 | 5.99 | 11.9823964793 | 49.99 | 56.55 | 49.585 | 8183815 | 53.90799891 | CS |
| 12 | 2.53 | 4.73339569691 | 53.45 | 56.55 | 48.86 | 7878940 | 52.21077847 | CS |
| 26 | 9.84 | 21.3263979194 | 46.14 | 56.55 | 43.83 | 8300889 | 49.88632689 | CS |
| 52 | 15.13 | 37.0379436965 | 40.85 | 56.55 | 39.25 | 9698704 | 45.53137459 | CS |
| 156 | 12.32 | 28.218048557 | 43.66 | 57.05 | 39.065 | 9087409 | 46.02340977 | CS |
| 260 | 7.11 | 14.5488029466 | 48.87 | 57.05 | 30.95 | 9032443 | 45.12282146 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 56.03 | 0.05 | 0.09 | 55.99 | 56.48 | 55.72 | 5332460 |
| 1732146000 | 55.98 | 0.12 | 0.21 | 55.98 | 56.07 | 55.405 | 5711461 |
| 1732059600 | 55.86 | -0.48 | -0.85 | 56.38 | 56.49 | 55.83 | 6646782 |
| 1731973200 | 56.34 | 0.41 | 0.73 | 56.03 | 56.55 | 55.98 | 8718786 |
| 1731714000 | 55.93 | 0.54 | 0.97 | 55.38 | 56.3198 | 55.38 | 8198159 |
| 1731627600 | 55.39 | 0.14 | 0.25 | 55.05 | 55.615 | 54.495 | 6809722 |
| 1731541200 | 55.25 | 0.81 | 1.49 | 54.56 | 55.4 | 54.4 | 7233935 |
| 1731454800 | 54.44 | 0.51 | 0.95 | 54.07 | 54.715 | 53.78 | 8098065 |
| 1731368400 | 53.93 | -0.12 | -0.22 | 54.11 | 54.79 | 53.82 | 5609845 |
| 1731109200 | 54.05 | 0.51 | 0.95 | 53.54 | 54.27 | 53.5 | 5711912 |
| 1731022800 | 53.54 | -0.75 | -1.38 | 54.33 | 54.455 | 53.425 | 6368104 |
| 1730936400 | 54.29 | 0.1 | 0.18 | 54.62 | 55.035 | 54.08 | 8569325 |
| 1730850000 | 54.19 | 0.31 | 0.58 | 53.8 | 54.3 | 53.59 | 5861012 |
| 1730763600 | 53.88 | 0.01 | 0.02 | 53.93 | 54.05 | 53.571822 | 7829678 |
| 1730500800 | 53.87 | -0.59 | -1.08 | 54.46 | 54.595 | 53.74 | 10986855 |
| 1730414400 | 54.46 | 3.96 | 7.84 | 51.375 | 54.84 | 51.37 | 25280647 |
| 1730328000 | 50.5 | 0.55 | 1.10 | 49.92 | 50.67 | 49.88 | 11059894 |
| 1730241600 | 49.95 | -0.3 | -0.60 | 50.01 | 50.425 | 49.95 | 8013100 |
| 1730155200 | 50.25 | 0.54 | 1.09 | 49.82 | 50.375 | 49.73 | 6313841 |
| 1729896000 | 49.71 | -0.23 | -0.46 | 49.99 | 50.105 | 49.585 | 5322708 |
| 1729809600 | 49.94 | 0.14 | 0.28 | 49.89 | 50.16 | 49.684 | 4279609 |
| 1729723200 | 49.8 | -0.26 | -0.52 | 50 | 50.045 | 49.6 | 5519703 |
| 1729636800 | 50.06 | 1 | 2.04 | 49.44 | 50.12 | 49.16 | 6083203 |
| 1729550400 | 49.06 | -0.55 | -1.11 | 49.62 | 49.69 | 48.98 | 5006025 |
| 1729291200 | 49.61 | -0.13 | -0.26 | 49.65 | 49.72 | 48.86 | 7146287 |
| 1729204800 | 49.74 | -0.42 | -0.84 | 50.08 | 50.31 | 49.68 | 6260614 |
| 1729118400 | 50.16 | 0.26 | 0.52 | 49.98 | 50.3785 | 49.87 | 4928647 |
| 1729032000 | 49.9 | 0.04 | 0.08 | 50 | 50.34 | 49.73 | 5138249 |
| 1728945600 | 49.86 | 0.02 | 0.04 | 49.79 | 49.89 | 49.325 | 5685140 |
| 1728686400 | 49.84 | 0.16 | 0.32 | 49.9 | 49.99 | 49.56 | 4542244 |
| 1728600000 | 49.68 | -0.55 | -1.09 | 50.49 | 50.745 | 49.57 | 8844065 |
| 1728513600 | 50.23 | 0.68 | 1.37 | 49.73 | 50.34 | 49.61 | 7366728 |
| 1728427200 | 49.55 | -0.37 | -0.74 | 49.99 | 50.15 | 49.46 | 5269917 |
| 1728340800 | 49.92 | -0.18 | -0.36 | 50.1 | 50.14 | 49.69 | 6275243 |
| 1728081600 | 50.1 | 0.12 | 0.24 | 49.695 | 50.12 | 49.6 | 7410031 |
| 1727995200 | 49.98 | -0.61 | -1.21 | 50.54 | 50.54 | 49.68 | 6876766 |
| 1727908800 | 50.59 | -0.34 | -0.67 | 50.91 | 50.93 | 50.36 | 7717053 |
| 1727822400 | 50.93 | -0.11 | -0.22 | 51.06 | 51.33 | 50.77 | 7241409 |
| 1727736000 | 51.04 | -0.01 | -0.02 | 51.14 | 51.36 | 50.56 | 10015608 |
| 1727476800 | 51.05 | -0.04 | -0.08 | 51.2 | 51.37 | 51.005 | 4598328 |
| 1727390400 | 51.09 | 0.05 | 0.10 | 50.8 | 51.44 | 50.73 | 6261598 |
| 1727304000 | 51.04 | -0.15 | -0.29 | 51.37 | 51.465 | 50.93 | 7147887 |
| 1727217600 | 51.19 | 0.17 | 0.33 | 50.79 | 51.375 | 50.64 | 7711759 |
| 1727131200 | 51.02 | 0.63 | 1.25 | 50.43 | 51.2 | 50.3 | 10943944 |
| 1726872000 | 50.39 | 0.16 | 0.32 | 50.25 | 50.3979 | 49.92 | 22649939 |
| 1726785600 | 50.23 | -0.4 | -0.79 | 50.62 | 50.74 | 50.07 | 10461435 |
| 1726699200 | 50.63 | 0.13 | 0.26 | 50.5 | 51.045 | 50.38 | 7778801 |
| 1726612800 | 50.5 | -1.2 | -2.32 | 51.47 | 51.59 | 50.43 | 10883946 |
| 1726526400 | 51.7 | -1.26 | -2.38 | 52.04 | 52.3 | 51.62 | 11040100 |
| 1726267200 | 52.96 | 0.32 | 0.61 | 52.8 | 52.965 | 52.58 | 7946159 |
| 1726180800 | 52.64 | -0.53 | -1.00 | 53.12 | 53.22 | 52.52 | 7322785 |
| 1726094400 | 53.17 | -0.91 | -1.68 | 53.96 | 53.96 | 52.525 | 7783491 |
| 1726008000 | 54.08 | -0.05 | -0.09 | 54.11 | 54.29 | 53.835 | 6117726 |
| 1725921600 | 54.13 | 0.44 | 0.82 | 53.79 | 54.2 | 53.6 | 8144813 |
| 1725662400 | 53.69 | -0.58 | -1.07 | 54.27 | 54.54 | 53.56 | 8206644 |
| 1725576000 | 54.27 | -0.44 | -0.80 | 54.87 | 54.95 | 54.2 | 8072652 |
| 1725489600 | 54.71 | 0.64 | 1.18 | 54.24 | 54.76 | 54.1801 | 7809719 |
| 1725403200 | 54.07 | 0.3 | 0.56 | 53.78 | 54.475 | 53.74 | 10683884 |
| 1725057600 | 53.77 | 0.41 | 0.77 | 53.45 | 53.82 | 53.25 | 8009024 |
| 1724971200 | 53.36 | 0.14 | 0.26 | 53.31 | 53.465 | 53.085 | 5241092 |
| 1724884800 | 53.22 | 0.21 | 0.40 | 53.15 | 53.53 | 52.99 | 6792465 |
| 1724798400 | 53.01 | 0.3 | 0.57 | 52.89 | 53.03 | 52.615 | 4699346 |
| 1724712000 | 52.71 | 0.27 | 0.51 | 52.51 | 53.08 | 52.45 | 8068654 |
| 1724452800 | 52.44 | 0.61 | 1.18 | 51.98 | 52.46 | 51.75 | 9147658 |
| 1724366400 | 51.83 | 0.02 | 0.04 | 51.89 | 51.94 | 51.47 | 6981415 |
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
