Hot Features
プレミアム
US Bancorp (USB-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 | -17.95 | -2.06809147992 | 867.95 | 871.92 | 850 | 1488 | 861.27470868 | DR |
| 4 | -33.32 | -3.77213240955 | 883.32 | 883.32 | 850 | 1713 | 865.49165347 | DR |
| 12 | -37 | -4.17136414882 | 887 | 892.5 | 850 | 1716 | 869.01188539 | DR |
| 26 | -20.04 | -2.30334237506 | 870.04 | 892.5 | 837.0001 | 1902 | 861.57013156 | DR |
| 52 | 25 | 3.0303030303 | 825 | 908 | 818 | 1782 | 863.8457992 | DR |
| 156 | -90 | -9.57446808511 | 940 | 953.5 | 664.207 | 2441 | 806.0635547 | DR |
| 260 | -30.03 | -3.41238366874 | 880.03 | 1019.79 | 650 | 1976 | 835.59869775 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 850 | -8.31 | -0.97 | 863.47 | 863.47 | 847 | 1396 |
| 1736379600 | 858.31 | -3.19 | -0.37 | 855.06 | 858.31 | 854.59 | 1839 |
| 1736293200 | 861.5 | -0.98 | -0.11 | 864.31 | 870 | 861.5 | 1664 |
| 1736206800 | 862.4801 | -1.86 | -0.22 | 871.92 | 871.92 | 862.4801 | 1308 |
| 1735947600 | 864.34 | 10.34 | 1.21 | 867.95 | 867.95 | 863.95 | 1142 |
| 1735861200 | 854 | 1.56 | 0.18 | 860 | 860.33 | 853.26 | 1702 |
| 1735688400 | 852.44 | -19.62 | -2.25 | 852.01 | 859.99 | 852.01 | 6177 |
| 1735602000 | 872.06 | 1.06 | 0.12 | 868.5 | 872.06 | 861.0161 | 1915 |
| 1735342800 | 871 | 0 | 0.00 | 867.95 | 871 | 862.14 | 1553 |
| 1735256400 | 871 | 0 | 0.00 | 866.12 | 871 | 866.12 | 783 |
| 1735077840 | 871 | 0 | 0.00 | 870.45 | 871 | 870.45 | 268 |
| 1734997200 | 871 | 0 | 0.00 | 872.01 | 872.01 | 871 | 526 |
| 1734738000 | 871 | -0.9 | -0.10 | 871.87 | 872.49 | 866.05 | 1395 |
| 1734651600 | 871.9 | 0 | 0.00 | 874.93 | 874.93 | 870.83 | 857 |
| 1734565200 | 871.9 | -8.1 | -0.92 | 877 | 881 | 871.9 | 2764 |
| 1734478800 | 880 | 2.95 | 0.34 | 875.25 | 880.49 | 875.25 | 1500 |
| 1734392400 | 877.05 | 0.15 | 0.02 | 880 | 882.89 | 877.05 | 1268 |
| 1734133200 | 876.8999 | -2.71 | -0.31 | 883.32 | 883.32 | 871.4101 | 2468 |
| 1734046800 | 879.61 | 0.61 | 0.07 | 880 | 881 | 879.61 | 803 |
| 1733960400 | 879 | 0.9 | 0.10 | 884.53 | 884.53 | 879 | 1606 |
| 1733874000 | 878.1 | -3.9 | -0.44 | 885.7 | 885.7 | 878.1 | 1076 |
| 1733787600 | 882 | 2 | 0.23 | 882.35 | 884.3 | 882 | 1041 |
| 1733528400 | 880 | -1.8 | -0.20 | 878 | 887.16 | 878 | 2003 |
| 1733442000 | 881.8 | 3.8 | 0.43 | 878.4 | 881.8 | 875 | 2812 |
| 1733355600 | 878 | 11 | 1.27 | 883.99 | 883.99 | 871.5601 | 1728 |
| 1733269200 | 867 | -14.87 | -1.69 | 888 | 888 | 867 | 1515 |
| 1733182800 | 881.87 | -5.83 | -0.66 | 885 | 892.5 | 881.87 | 4820 |
| 1732917840 | 887.7 | 15.7 | 1.80 | 872 | 887.97 | 872 | 2301 |
| 1732750800 | 872 | 4 | 0.46 | 864.5 | 872.6 | 864.5 | 2187 |
| 1732664400 | 868 | -4.5 | -0.52 | 867 | 871.9 | 867 | 2811 |
| 1732578000 | 872.5 | 7.36 | 0.85 | 869.48 | 873.25 | 867 | 1484 |
| 1732318800 | 865.14 | 5.14 | 0.60 | 862 | 865.8 | 862 | 3749 |
| 1732232400 | 860 | 2 | 0.23 | 858 | 860 | 858 | 1544 |
| 1732146000 | 858.0003 | -1.5 | -0.17 | 860.11 | 862.25 | 858.0003 | 1236 |
| 1732059600 | 859.5 | -1.55 | -0.18 | 860.95 | 865.2 | 859.5 | 3677 |
| 1731973200 | 861.05 | 0.31 | 0.04 | 861 | 861.05 | 860.08 | 1354 |
| 1731714000 | 860.74 | -0.53 | -0.06 | 862.68 | 862.68 | 858 | 1310 |
| 1731627600 | 861.2722 | -3.85 | -0.44 | 866.98 | 866.98 | 861.2722 | 1468 |
| 1731541200 | 865.12 | 6.02 | 0.70 | 861 | 865.12 | 861 | 916 |
| 1731454800 | 859.1 | -17.96 | -2.05 | 869.96 | 869.96 | 859.1 | 2896 |
| 1731368400 | 877.06 | 0 | 0.00 | 876.95 | 877.06 | 875 | 750 |
| 1731109200 | 877.06 | 12.93 | 1.50 | 865 | 877.06 | 865 | 2654 |
| 1731022800 | 864.13 | -0.92 | -0.11 | 864.13 | 864.76 | 864 | 348 |
| 1730936400 | 865.0498 | 0 | 0.00 | 864.95 | 865.0498 | 858.62 | 704 |
| 1730850000 | 865.0498 | 0.55 | 0.06 | 865.97 | 867.37 | 865.0498 | 918 |
| 1730763600 | 864.5 | 1.4 | 0.16 | 865.57 | 867 | 862 | 5036 |
| 1730500800 | 863.1 | -4.3 | -0.50 | 871.6 | 871.6 | 863.1 | 1021 |
| 1730414400 | 867.4 | 1.61 | 0.19 | 867.99 | 867.99 | 865.53 | 1915 |
| 1730328000 | 865.79 | 2.79 | 0.32 | 869.44 | 869.44 | 865.79 | 881 |
| 1730241600 | 863 | -7 | -0.80 | 867.71 | 867.71 | 862.99 | 1316 |
| 1730155200 | 870 | 0 | 0.00 | 874.9 | 874.9 | 869 | 935 |
| 1729896000 | 870 | 0 | 0.00 | 877.8 | 880 | 870 | 1804 |
| 1729809600 | 870 | 0 | 0.00 | 875 | 875 | 870 | 265 |
| 1729723200 | 870 | -12.77 | -1.45 | 879.78 | 879.78 | 870 | 1573 |
| 1729636800 | 882.77 | 2.37 | 0.27 | 875.5 | 882.77 | 868.52 | 1208 |
| 1729550400 | 880.4 | 0 | 0.00 | 880.06 | 880.4 | 879.55 | 867 |
| 1729291200 | 880.4 | 0 | 0.00 | 887 | 887 | 878.2 | 436 |
| 1729204800 | 880.4 | 2.4 | 0.27 | 878 | 884 | 876 | 2961 |
| 1729118400 | 878 | 1 | 0.11 | 878 | 879.44 | 875 | 1819 |
| 1729032000 | 877 | 12 | 1.39 | 866.99 | 878.4107 | 865 | 4690 |
| 1728945600 | 865 | 2.5 | 0.29 | 865 | 868 | 865 | 607 |
| 1728686400 | 862.5 | -6.5 | -0.75 | 864.23 | 868.99 | 862.5 | 2107 |
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
