Hot Features
プレミアム
Watsco Inc (WSO)
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 | -1.0501 | -0.218315962928 | 481.0001 | 492.98 | 479.74 | 238602 | 485.78541356 | CS |
| 4 | -76.39 | -13.7308120933 | 556.34 | 562.56 | 479.74 | 194264 | 508.32424327 | CS |
| 12 | -12.04 | -2.44720421147 | 491.99 | 571.415 | 454.91 | 213502 | 507.08686364 | CS |
| 26 | 12.86 | 2.75321672483 | 467.09 | 571.415 | 439.08 | 228636 | 492.14150698 | CS |
| 52 | 51.24 | 11.9521354762 | 428.71 | 571.415 | 373.33 | 272654 | 453.49639735 | CS |
| 156 | 178.5 | 59.2137999668 | 301.45 | 571.415 | 220.68 | 282178 | 355.86175768 | CS |
| 260 | 297.16 | 162.56906833 | 182.79 | 571.415 | 132.97 | 247420 | 313.62168718 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 479.95 | -7.63 | -1.56 | 483.99 | 484.625 | 475.81 | 114717 |
| 1735256400 | 487.58 | -3.77 | -0.77 | 491.08 | 491.3619 | 482.8204 | 113782 |
| 1735077840 | 491.35 | 3.41 | 0.70 | 486.58 | 492.98 | 486 | 54302 |
| 1734997200 | 487.94 | 3.61 | 0.75 | 484.5 | 488.46 | 483.04 | 176749 |
| 1734738000 | 484.33 | -1.26 | -0.26 | 481.0001 | 491.82 | 481.0001 | 609573 |
| 1734651600 | 485.59 | -2.3 | -0.47 | 492.84 | 492.84 | 483.4 | 342229 |
| 1734565200 | 487.89 | -20.58 | -4.05 | 509.51 | 511.35 | 486.87 | 199528 |
| 1734478800 | 508.47 | -1.28 | -0.25 | 505.515 | 511.33 | 504.215 | 269093 |
| 1734392400 | 509.75 | 0.03 | 0.01 | 510.81 | 512.82 | 507.91 | 204612 |
| 1734133200 | 509.72 | -1.74 | -0.34 | 512.01 | 513.885 | 506.545 | 141346 |
| 1734046800 | 511.46 | -2.64 | -0.51 | 513.17999 | 515.32 | 510.35 | 120889 |
| 1733960400 | 514.1 | -3.37 | -0.65 | 521.24 | 523.01 | 512.135 | 201423 |
| 1733874000 | 517.47 | -4.9 | -0.94 | 515.565 | 522.89 | 511.0009 | 137936 |
| 1733787600 | 522.37 | -4.44 | -0.84 | 527.69 | 531.95 | 517.48 | 178185 |
| 1733528400 | 526.80999 | 3.11 | 0.59 | 527.6 | 528.9195 | 520.9382 | 166075 |
| 1733442000 | 523.7 | -13.8 | -2.57 | 535.34 | 535.34 | 523.07 | 155787 |
| 1733355600 | 537.5 | -5.49 | -1.01 | 539.46 | 542.82 | 534.04999 | 120621 |
| 1733269200 | 542.99 | -0.18 | -0.03 | 542.01 | 547.9699 | 538.86159 | 142293 |
| 1733182800 | 543.16999 | -8.43 | -1.53 | 552.29 | 552.32 | 538.005 | 215389 |
| 1732917840 | 551.6 | -3.07 | -0.55 | 556.34 | 562.55999 | 551.6 | 141213 |
| 1732750800 | 554.66999 | 4.17 | 0.76 | 551.42999 | 556.1 | 548.265 | 161047 |
| 1732664400 | 550.5 | -18.28 | -3.21 | 561.79 | 565.6907 | 548.45 | 287262 |
| 1732578000 | 568.78 | 13.99 | 2.52 | 560.375 | 571.415 | 556.91999 | 471956 |
| 1732318800 | 554.79 | 8.55 | 1.57 | 548.195 | 555.41999 | 544.30999 | 159447 |
| 1732232400 | 546.24 | 12.84 | 2.41 | 535.59 | 549.7388 | 531.53 | 174107 |
| 1732146000 | 533.4 | 0.26 | 0.05 | 535.35 | 536.74 | 526.21 | 134406 |
| 1732059600 | 533.14 | 5.97 | 1.13 | 520.42999 | 534.16 | 517.44 | 184247 |
| 1731973200 | 527.16999 | 6.43 | 1.23 | 520.39 | 531.80999 | 520.02 | 181555 |
| 1731714000 | 520.74 | -5.05 | -0.96 | 524.7 | 527.355 | 517.375 | 140666 |
| 1731627600 | 525.79 | -17.27 | -3.18 | 542.995 | 542.995 | 522.445 | 279327 |
| 1731541200 | 543.05999 | 9.7 | 1.82 | 533.71 | 545.49 | 533.71 | 189343 |
| 1731454800 | 533.36 | -3.5 | -0.65 | 533.03 | 540.23 | 529.845 | 220303 |
| 1731368400 | 536.86 | 8.36 | 1.58 | 532.85 | 539.1 | 529.73 | 155564 |
| 1731109200 | 528.5 | 3.53 | 0.67 | 524.4 | 533.53 | 520.04 | 215924 |
| 1731022800 | 524.97 | 8.14 | 1.57 | 516.12 | 527.4 | 511.22 | 207632 |
| 1730936400 | 516.83 | 28.93 | 5.93 | 506.4 | 517.745 | 505.33 | 384757 |
| 1730850000 | 487.9 | 9.89 | 2.07 | 479.35 | 487.94 | 477.53 | 134206 |
| 1730763600 | 478.01 | 4.01 | 0.85 | 474.62 | 481.39 | 474.62 | 141086 |
| 1730500800 | 474 | 0.99 | 0.21 | 474.92 | 479.04 | 471.84 | 135258 |
| 1730414400 | 473.01 | -1.41 | -0.30 | 472.16 | 477.4699 | 466.71 | 172168 |
| 1730328000 | 474.42 | 0.95 | 0.20 | 471.57 | 481.9 | 471.57 | 120651 |
| 1730241600 | 473.47 | -6.44 | -1.34 | 475.3 | 478.43 | 470 | 165992 |
| 1730155200 | 479.91 | 4.01 | 0.84 | 480.21 | 481.76 | 475.35 | 166672 |
| 1729896000 | 475.9 | -2.36 | -0.49 | 481.93 | 482.64 | 473.78 | 141261 |
| 1729809600 | 478.26 | 11.84 | 2.54 | 469.85 | 478.97 | 468.33 | 269686 |
| 1729723200 | 466.42 | -18.35 | -3.79 | 454.91 | 472.37 | 454.91 | 657241 |
| 1729636800 | 484.77 | -7.45 | -1.51 | 489.21 | 492.48 | 484.29 | 436298 |
| 1729550400 | 492.22 | -10.51 | -2.09 | 500.75 | 504.4 | 490.76 | 228646 |
| 1729291200 | 502.73 | -1.99 | -0.39 | 504.99 | 505.7461 | 500.06 | 161053 |
| 1729204800 | 504.72 | 10.11 | 2.04 | 494.05 | 504.72 | 491.97 | 233697 |
| 1729118400 | 494.61 | 1.61 | 0.33 | 494.5 | 502.1894 | 491.775 | 212447 |
| 1729032000 | 493 | -4.09 | -0.82 | 500.02 | 500.8 | 492.09 | 221925 |
| 1728945600 | 497.09 | 5.51 | 1.12 | 493.93 | 498.07 | 491.73 | 114745 |
| 1728686400 | 491.58 | 7.29 | 1.51 | 489.38 | 497.275 | 489.38 | 239283 |
| 1728600000 | 484.29 | -16.07 | -3.21 | 496.4 | 496.4 | 483.98 | 171192 |
| 1728513600 | 500.36 | 4.99 | 1.01 | 496.64 | 501.03 | 492.185 | 208232 |
| 1728427200 | 495.37 | 8.66 | 1.78 | 489.22 | 497.02 | 486.66 | 233140 |
| 1728340800 | 486.71 | 6.02 | 1.25 | 474.66 | 487.89 | 474.38 | 274871 |
| 1728081600 | 480.69 | -3.41 | -0.70 | 491.99 | 491.99 | 477.4 | 304782 |
| 1727995200 | 484.1 | -7.95 | -1.62 | 488.14 | 492.68 | 482.74 | 159678 |
| 1727908800 | 492.05 | -3.65 | -0.74 | 492.845 | 497.9899 | 490.83 | 134781 |
| 1727822400 | 495.7 | 3.82 | 0.78 | 492.93 | 496.34 | 482.1101 | 252123 |
| 1727735520 | 491.88 | -4.1 | -0.83 | 494.84 | 495 | 486.57 | 311400 |
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
