Hot Features
プレミアム
Xylem Inc (XYL)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 3.79 | 3.13223140496 | 121 | 126.07 | 120.12 | 1274927 | 123.72355045 | CS |
| 4 | -12.84 | -9.32936133111 | 137.63 | 138.5 | 119.36 | 1165896 | 127.13201508 | CS |
| 12 | -9.61 | -7.15029761905 | 134.4 | 138.5 | 119.36 | 1129189 | 131.21104259 | CS |
| 26 | -18.21 | -12.7342657343 | 143 | 146.08 | 119.36 | 1198967 | 134.57677593 | CS |
| 52 | 26.58 | 27.0644537216 | 98.21 | 146.08 | 98.21 | 1205884 | 126.79690467 | CS |
| 156 | -6.3 | -4.80585857045 | 131.09 | 146.08 | 72.08 | 1326173 | 107.5437203 | CS |
| 260 | 49.01 | 64.6740564793 | 75.78 | 146.08 | 54.62 | 1199212 | 101.71374286 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 124.63 | 0.26 | 0.21 | 124.58 | 125.07 | 123.12 | 1192597 |
| 1731109200 | 124.37 | 0.71 | 0.57 | 123.85 | 125.11 | 123.48 | 884532 |
| 1731022800 | 123.66 | -0.07 | -0.06 | 124.61 | 125.6 | 123.27 | 1223065 |
| 1730936400 | 123.73 | 1.47 | 1.20 | 126.07 | 126.07 | 122.36 | 1989448 |
| 1730850000 | 122.26 | 1.42 | 1.18 | 121 | 122.435 | 120.12 | 1084991 |
| 1730763600 | 120.84 | 1.38 | 1.16 | 120.25 | 122.15 | 120.25 | 1348253 |
| 1730500800 | 119.46 | -2.32 | -1.91 | 121.44 | 122.44 | 119.36 | 1925014 |
| 1730414400 | 121.78 | -8.44 | -6.48 | 125.36 | 125.6 | 120.8475 | 2891866 |
| 1730328000 | 130.22 | 0.33 | 0.25 | 129.63 | 130.62 | 129.03 | 1318483 |
| 1730241600 | 129.88999 | -0.9 | -0.69 | 130.19 | 130.66999 | 128.91 | 972108 |
| 1730155200 | 130.79 | 0.37 | 0.28 | 131.51 | 132.24 | 130.78 | 694046 |
| 1729896000 | 130.41999 | -0.23 | -0.18 | 131.47999 | 131.77 | 130.02 | 643875 |
| 1729809600 | 130.65 | -1.07 | -0.81 | 131.84 | 132.22 | 130.02 | 747228 |
| 1729723200 | 131.72 | 0.35 | 0.27 | 131.13999 | 132.6 | 130.905 | 724740 |
| 1729636800 | 131.37 | -1.15 | -0.87 | 131.62 | 132.245 | 130.58 | 927612 |
| 1729550400 | 132.52 | -1.8 | -1.34 | 133.91 | 134.65 | 132.335 | 656752 |
| 1729291200 | 134.32 | -0.84 | -0.62 | 135.5 | 135.86 | 133.845 | 1016080 |
| 1729204800 | 135.16 | -2.3 | -1.67 | 137.66999 | 138.5 | 134.816 | 1199250 |
| 1729118400 | 137.46 | 0.78 | 0.57 | 136.84 | 137.97999 | 136.75 | 978188 |
| 1729032000 | 136.68 | -0.56 | -0.41 | 137.63 | 138.4699 | 136.57 | 899788 |
| 1728945600 | 137.24 | 0.38 | 0.28 | 137.18 | 137.5 | 136.13 | 657180 |
| 1728686400 | 136.86 | 2.69 | 2.00 | 134.68 | 137.06 | 134.27 | 812774 |
| 1728600000 | 134.16999 | -2.12 | -1.56 | 135.44 | 135.99 | 134.09 | 922457 |
| 1728513600 | 136.29 | 2.09 | 1.56 | 134.56 | 136.57 | 133.85499 | 989198 |
| 1728427200 | 134.19999 | 0.17 | 0.13 | 134.96 | 134.96 | 133.06 | 1108155 |
| 1728340800 | 134.03 | 0.56 | 0.42 | 132.68 | 134.11 | 132.02 | 735530 |
| 1728081600 | 133.47 | 0.41 | 0.31 | 134.31 | 134.34 | 132.27 | 735004 |
| 1727995200 | 133.06 | -1.32 | -0.98 | 134.09 | 134.09 | 131.97999 | 1007812 |
| 1727908800 | 134.38 | -0.01 | -0.01 | 133.52 | 134.72999 | 133.21 | 884873 |
| 1727822400 | 134.38999 | -0.64 | -0.47 | 134.49 | 135.22999 | 132.74 | 1377559 |
| 1727736000 | 135.03 | 0.52 | 0.39 | 133.85 | 135.09 | 132.69 | 1005646 |
| 1727476800 | 134.51 | 0.38 | 0.28 | 134.66 | 136.29 | 133.78 | 691289 |
| 1727390400 | 134.13 | 0.52 | 0.39 | 134.9 | 135.5 | 134.01 | 847003 |
| 1727304000 | 133.61 | 0.57 | 0.43 | 133.72999 | 134.94999 | 133.16 | 971785 |
| 1727217600 | 133.04 | -1.47 | -1.09 | 133.94999 | 134.38 | 132.71 | 1373074 |
| 1727131200 | 134.51 | -0.3 | -0.22 | 135.27 | 135.6 | 133.99 | 739523 |
| 1726872000 | 134.81 | -1.49 | -1.09 | 135.82 | 136.31 | 133.77 | 2267015 |
| 1726785600 | 136.3 | 3.44 | 2.59 | 135.55 | 136.58 | 134.845 | 1092328 |
| 1726699200 | 132.86 | -0.28 | -0.21 | 133.28 | 134.85 | 131.8 | 1559620 |
| 1726612800 | 133.13999 | 0.35 | 0.26 | 133.31 | 134.41999 | 132.275 | 993733 |
| 1726526400 | 132.79 | 1.96 | 1.50 | 132 | 133.16 | 130.12 | 977726 |
| 1726267200 | 130.83 | -0.18 | -0.14 | 131.69 | 132.31 | 130.635 | 990577 |
| 1726180800 | 131.01 | 1.14 | 0.88 | 130.22999 | 131.03 | 128.66999 | 1241009 |
| 1726094400 | 129.87 | 0.05 | 0.04 | 129.72999 | 130.11 | 126.44 | 1003115 |
| 1726008000 | 129.82 | 0.51 | 0.39 | 129.5 | 130.03 | 128.61 | 797240 |
| 1725921600 | 129.31 | 2.6 | 2.05 | 127.65 | 129.8 | 127 | 1072782 |
| 1725662400 | 126.71 | -1.32 | -1.03 | 128.13999 | 129.82 | 126.58 | 1347883 |
| 1725576000 | 128.03 | -1.06 | -0.82 | 129.04 | 129.04 | 126.64 | 1108596 |
| 1725489600 | 129.09 | -1.62 | -1.24 | 129.61 | 131.47999 | 128.18 | 1744377 |
| 1725403200 | 130.71 | -6.82 | -4.96 | 134.05 | 136 | 130.31 | 2330226 |
| 1725057600 | 137.53 | 1.76 | 1.30 | 136.06 | 137.84 | 135.3 | 1262219 |
| 1724971200 | 135.77 | -0.05 | -0.04 | 136.19999 | 137.715 | 135.49 | 710323 |
| 1724884800 | 135.82 | 0.4 | 0.30 | 135.77 | 136.63 | 135.33 | 922148 |
| 1724798400 | 135.41999 | -0.83 | -0.61 | 135.56 | 136.44 | 134.94999 | 1456768 |
| 1724712000 | 136.25 | -0.67 | -0.49 | 137.25 | 138.47 | 135.93 | 808464 |
| 1724452800 | 136.91999 | 1.5 | 1.11 | 136.4 | 137.53 | 135.54 | 693102 |
| 1724366400 | 135.41999 | -0.38 | -0.28 | 136 | 137.04 | 135.1 | 898378 |
| 1724280000 | 135.8 | 1.65 | 1.23 | 134.6 | 135.95859 | 134.165 | 2395482 |
| 1724193600 | 134.15 | -0.23 | -0.17 | 134.4 | 135.6 | 133.19999 | 772290 |
| 1724107200 | 134.38 | 1.58 | 1.19 | 133.04 | 134.38 | 132.58 | 751222 |
| 1723848000 | 132.8 | -0.39 | -0.29 | 133 | 133.625 | 131.97 | 1956508 |
| 1723761600 | 133.19 | 1.7 | 1.29 | 133.02 | 134.27 | 131.78 | 739030 |
| 1723675200 | 131.49 | -0.22 | -0.17 | 131.72 | 132.22999 | 130.58 | 813416 |
| 1723588800 | 131.71 | 4.21 | 3.30 | 129 | 131.78 | 128.5 | 1637798 |
| 1723502400 | 127.5 | -1.09 | -0.85 | 128.47 | 128.97999 | 126.81 | 813746 |
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
