Hot Features
プレミアム
Moog Inc (MOG.A)
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 | 6.44 | 3.32267051904 | 193.82 | 201.62 | 191.46 | 140141 | 197.64399375 | CS |
| 4 | -15.77 | -7.29991204925 | 216.03 | 217.45 | 187.09 | 165195 | 197.85761039 | CS |
| 12 | -0.56 | -0.278856687581 | 200.82 | 227.919 | 187.09 | 144137 | 205.40530523 | CS |
| 26 | 29.92 | 17.5648702595 | 170.34 | 227.919 | 160.47 | 138292 | 197.34155345 | CS |
| 52 | 60.95 | 43.7513459192 | 139.31 | 227.919 | 135.0801 | 129974 | 179.3072418 | CS |
| 156 | 118.78 | 145.778105056 | 81.48 | 227.919 | 70.25 | 131369 | 123.50645427 | CS |
| 260 | 112.08 | 127.103651622 | 88.18 | 227.919 | 32.49 | 137562 | 99.53155621 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206800 | 200.26 | -0.68 | -0.34 | 203.98 | 203.98 | 199.745 | 124528 |
| 1735947600 | 200.94 | 3.02 | 1.53 | 197.1 | 201.62 | 197.1 | 112619 |
| 1735861200 | 197.92 | 1.08 | 0.55 | 198.43 | 199.68 | 196.005 | 141453 |
| 1735688400 | 196.84 | 1.09 | 0.56 | 196.17 | 198.5 | 195.11 | 156201 |
| 1735602000 | 195.75 | -0.44 | -0.22 | 193.82 | 197.65 | 191.46 | 150291 |
| 1735342800 | 196.19 | -2.29 | -1.15 | 196.69 | 198.34 | 193.03 | 91408 |
| 1735256400 | 198.48 | 1.13 | 0.57 | 195.52 | 198.8 | 194.72 | 112628 |
| 1735077840 | 197.35 | 3.78 | 1.95 | 194.57 | 197.46 | 193.6 | 66868 |
| 1734997200 | 193.57 | 1.75 | 0.91 | 191.07 | 193.95 | 190.47 | 139182 |
| 1734738000 | 191.82 | 0.46 | 0.24 | 190.37 | 193.815 | 188.46 | 528661 |
| 1734651600 | 191.36 | 3.09 | 1.64 | 191.51 | 194.1399 | 190 | 211488 |
| 1734565200 | 188.27 | -10.17 | -5.12 | 200 | 201.24 | 187.09 | 222133 |
| 1734478800 | 198.44 | -4.82 | -2.37 | 205.01 | 205.01 | 197.925 | 221287 |
| 1734392400 | 203.26 | 0.53 | 0.26 | 203.35 | 205.82 | 200.38 | 170285 |
| 1734133200 | 202.73 | -2.41 | -1.17 | 204.69 | 208.09 | 201.81 | 130919 |
| 1734046800 | 205.14 | -5.57 | -2.64 | 210.06 | 210.31 | 204.92 | 113505 |
| 1733960400 | 210.71 | 0.97 | 0.46 | 212.52 | 213.2015 | 209.58 | 153036 |
| 1733874000 | 209.74 | -0.42 | -0.20 | 211.76 | 211.76 | 207.63 | 110051 |
| 1733787600 | 210.16 | -4.6 | -2.14 | 216.03 | 217.45 | 209.15 | 141491 |
| 1733528400 | 214.76 | -0.96 | -0.45 | 217.63 | 217.96 | 213.2402 | 81917 |
| 1733442000 | 215.72 | -3.07 | -1.40 | 217.43 | 218.775 | 215.41 | 110369 |
| 1733355600 | 218.79 | 0.71 | 0.33 | 219.35 | 220.0869 | 216.9 | 174231 |
| 1733269200 | 218.08 | -3.8 | -1.71 | 222.64 | 223.8 | 217.81 | 209375 |
| 1733182800 | 221.88 | 0.61 | 0.28 | 222.7 | 224.22 | 217.3 | 122740 |
| 1732917840 | 221.27 | 1.29 | 0.59 | 223.65 | 223.65 | 218.77 | 64116 |
| 1732750800 | 219.98 | -3.89 | -1.74 | 222.74 | 225.94 | 218.03 | 75250 |
| 1732664400 | 223.87 | -0.15 | -0.07 | 223 | 226.44 | 222.26 | 94713 |
| 1732578000 | 224.02 | 1.46 | 0.66 | 224.98 | 227.39 | 223.6 | 225954 |
| 1732318800 | 222.56 | 2.24 | 1.02 | 221.12 | 223.525 | 219.235 | 124610 |
| 1732232400 | 220.32 | 3.24 | 1.49 | 218.97 | 222.44 | 217.05 | 81416 |
| 1732146000 | 217.08 | -1.11 | -0.51 | 218.79 | 219.12 | 213.87 | 74952 |
| 1732059600 | 218.19 | 0.27 | 0.12 | 216.72 | 218.44 | 214.36 | 124811 |
| 1731973200 | 217.92 | 3.34 | 1.56 | 214.44 | 218.66 | 210.51 | 116753 |
| 1731714000 | 214.58 | -2.99 | -1.37 | 219.01 | 220.89 | 213.37 | 157906 |
| 1731627600 | 217.57 | -3.64 | -1.65 | 222.77 | 222.77 | 215.92 | 126716 |
| 1731541200 | 221.21 | -1.46 | -0.66 | 225.25 | 227.919 | 220.21 | 155890 |
| 1731454800 | 222.67 | -2.89 | -1.28 | 226.04 | 226.205 | 221.33 | 106106 |
| 1731368400 | 225.56 | 1.88 | 0.84 | 226.71 | 227.25 | 224.195 | 114543 |
| 1731109200 | 223.68 | 1.2 | 0.54 | 222.62 | 224.9737 | 219.97 | 148886 |
| 1731022800 | 222.48 | -4.1 | -1.81 | 227.36 | 227.53 | 222.045 | 187727 |
| 1730936400 | 226.58 | 26 | 12.96 | 209 | 226.95 | 209 | 287359 |
| 1730850000 | 200.58 | 4.68 | 2.39 | 195.97 | 201.81 | 195.7 | 128570 |
| 1730763600 | 195.9 | 2.16 | 1.11 | 193.74 | 198.59 | 191.46 | 113797 |
| 1730500800 | 193.74 | 5.14 | 2.73 | 188.18 | 201.5 | 188.08 | 177820 |
| 1730414400 | 188.6 | -6.14 | -3.15 | 193.15 | 193.15 | 188.37 | 131657 |
| 1730328000 | 194.74 | -0.07 | -0.04 | 194.44 | 197.18 | 194.21 | 110645 |
| 1730241600 | 194.81 | 1.44 | 0.74 | 191.52 | 195.56 | 189.41 | 79217 |
| 1730155200 | 193.37 | 1.39 | 0.72 | 193.56 | 194.7 | 192.69 | 82827 |
| 1729896000 | 191.98 | 0.24 | 0.13 | 192.74 | 194.49 | 191.06 | 95914 |
| 1729809600 | 191.74 | 0.7 | 0.37 | 190.18 | 192.84 | 190 | 122263 |
| 1729723200 | 191.04 | 0.21 | 0.11 | 190.65 | 192.615 | 190 | 138286 |
| 1729636800 | 190.83 | -3.99 | -2.05 | 194.6 | 194.625 | 190.73 | 98546 |
| 1729550400 | 194.82 | -2.88 | -1.46 | 198.71 | 199.43 | 194.63 | 116187 |
| 1729291200 | 197.7 | 1.67 | 0.85 | 197.24 | 198.095 | 195 | 253049 |
| 1729204800 | 196.03 | -2.3 | -1.16 | 198.96 | 198.96 | 195.54 | 133496 |
| 1729118400 | 198.33 | 2.01 | 1.02 | 197.2 | 199.84 | 196 | 213124 |
| 1729032000 | 196.32 | -3.39 | -1.70 | 200.5 | 200.6 | 195.98 | 148712 |
| 1728945600 | 199.71 | -1.49 | -0.74 | 200.82 | 202.06 | 199.01 | 131833 |
| 1728686400 | 201.2 | 6.33 | 3.25 | 194.87 | 201.6317 | 194.87 | 114375 |
| 1728600000 | 194.87 | -4.88 | -2.44 | 197.19 | 198.12 | 193.4 | 128755 |
| 1728513600 | 199.75 | 0.68 | 0.34 | 196.98 | 201.395 | 196.54 | 76900 |
| 1728427200 | 199.07 | -0.06 | -0.03 | 200.85 | 201.26 | 199.05 | 74023 |
| 1728340800 | 199.13 | 0.14 | 0.07 | 196.95 | 200.25 | 196.62 | 95288 |
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
