
Anheuser Busch InBev SA NV (1NBA)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.48 | 0.955033824115 | 50.26 | 51.64 | 50.16 | 5220 | 50.82280843 | DE |
4 | 4.89 | 10.6652126499 | 45.85 | 51.64 | 45.85 | 7369 | 48.59656501 | DE |
12 | -0.82 | -1.59038013964 | 51.56 | 51.66 | 44.98 | 8845 | 48.39224087 | DE |
26 | -4.18 | -7.61107064822 | 54.92 | 60.96 | 44.98 | 5921 | 51.09827679 | DE |
52 | -7.44 | -12.7878996219 | 58.18 | 62.16 | 44.98 | 4931 | 53.30284172 | DE |
156 | -5.34 | -9.52211126961 | 56.08 | 62.16 | 44.98 | 4790 | 53.56774327 | DE |
260 | -16.35 | -24.3702489194 | 67.09 | 68.18 | 29.055 | 7431 | 51.17583367 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740086820 | 50.7 | -0.02 | -0.04 | 50.94 | 50.94 | 50.5 | 4033 |
1740000420 | 50.72 | -0.1 | -0.20 | 50.58 | 50.96 | 50.48 | 3627 |
1739914020 | 50.82 | 0.04 | 0.08 | 50.74 | 50.92 | 50.58 | 3706 |
1739827620 | 50.78 | 0.16 | 0.32 | 50.56 | 50.86 | 50.16 | 4460 |
1739568420 | 50.62 | -0.36 | -0.71 | 50.82 | 51.22 | 50.62 | 4652 |
1739482020 | 50.98 | 0.74 | 1.47 | 50.26 | 51.64 | 50.26 | 9655 |
1739395620 | 50.24 | 1.07 | 2.18 | 49.89 | 51.2 | 49.63 | 21289 |
1739309220 | 49.17 | 0.27 | 0.55 | 48.87 | 49.17 | 48.81 | 3339 |
1739222820 | 48.9 | -0.04 | -0.08 | 49.18 | 49.22 | 48.77 | 9447 |
1738963620 | 48.94 | 0.6 | 1.24 | 48.57 | 49.18 | 48.51 | 4926 |
1738877220 | 48.34 | 1.03 | 2.18 | 47.37 | 48.77 | 47.33 | 11921 |
1738790820 | 47.31 | 0.31 | 0.66 | 46.96 | 47.32 | 46.78 | 2668 |
1738704420 | 47 | -0.53 | -1.12 | 47.46 | 47.53 | 47 | 6211 |
1738618020 | 47.53 | 0.13 | 0.27 | 46.51 | 47.69 | 46.31 | 7651 |
1738358820 | 47.4 | -0.44 | -0.92 | 47.85 | 48.15 | 47.4 | 7251 |
1738272420 | 47.84 | 0.61 | 1.29 | 47.34 | 47.97 | 47.22 | 5022 |
1738186020 | 47.23 | 0.05 | 0.11 | 47.57 | 47.57 | 46.9 | 8402 |
1738099620 | 47.18 | -0.39 | -0.82 | 48.01 | 48.15 | 47.18 | 10002 |
1738013220 | 47.57 | 0.74 | 1.58 | 46.19 | 47.71 | 45.97 | 8856 |
1737754020 | 46.83 | 0.45 | 0.97 | 46.55 | 46.86 | 46.33 | 8709 |
1737667620 | 46.38 | 0.33 | 0.72 | 45.85 | 46.49 | 45.85 | 5592 |
1737581220 | 46.05 | -0.46 | -0.99 | 46.58 | 46.65 | 45.88 | 5729 |
1737494820 | 46.51 | -0.55 | -1.17 | 47.05 | 47.05 | 46.25 | 6118 |
1737408420 | 47.06 | 0.19 | 0.41 | 46.96 | 47.28 | 46.76 | 9890 |
1737149220 | 46.87 | 1.06 | 2.31 | 45.93 | 46.87 | 45.71 | 10826 |
1737062820 | 45.81 | 0.43 | 0.95 | 45.6 | 45.81 | 45.07 | 7409 |
1736976420 | 45.38 | 0.15 | 0.33 | 45.26 | 45.6 | 45.09 | 6307 |
1736890020 | 45.23 | -0.32 | -0.70 | 45.51 | 46.25 | 45.08 | 9951 |
1736803620 | 45.55 | 0.4 | 0.89 | 45.06 | 45.72 | 44.98 | 8046 |
1736544420 | 45.15 | -2.49 | -5.23 | 47.65 | 47.79 | 45.15 | 14080 |
1736458020 | 47.64 | 0.1 | 0.21 | 47.47 | 48 | 47.31 | 7400 |
1736371620 | 47.54 | -0.08 | -0.17 | 47.59 | 47.78 | 47.3 | 5862 |
1736285220 | 47.62 | 0 | 0.00 | 47.55 | 48.11 | 47.51 | 5795 |
1736198820 | 47.62 | 0 | 0.00 | 47.98 | 48.2 | 46.67 | 11764 |
1735939620 | 47.62 | -1.09 | -2.24 | 48.85 | 48.98 | 47.24 | 61728 |
1735853220 | 48.71 | 0.46 | 0.95 | 48.69 | 48.9 | 48.14 | 8062 |
1735594020 | 48.25 | -0.14 | -0.29 | 48.32 | 48.4 | 48.25 | 6916 |
1735334820 | 48.39 | -0.37 | -0.76 | 48.91 | 48.91 | 47.9 | 9431 |
1734989220 | 48.76 | 0.46 | 0.95 | 48.3 | 48.76 | 47.86 | 7457 |
1734730020 | 48.3 | -0.19 | -0.39 | 48.08 | 48.38 | 47.86 | 9908 |
1734643620 | 48.49 | -0.05 | -0.10 | 48.34 | 48.75 | 47.77 | 7851 |
1734557220 | 48.54 | -1.09 | -2.20 | 49.59 | 49.6 | 48.54 | 12083 |
1734470820 | 49.63 | -0.47 | -0.94 | 49.99 | 50.4 | 49.52 | 8744 |
1734384420 | 50.1 | -0.94 | -1.84 | 50.66 | 50.86 | 50.08 | 7034 |
1734125220 | 51.04 | -0.06 | -0.12 | 51.08 | 51.5 | 50.92 | 6236 |
1734038820 | 51.1 | 0.9 | 1.79 | 50.02 | 51.26 | 50.02 | 7485 |
1733952420 | 50.2 | -0.12 | -0.24 | 50.3 | 50.68 | 50.02 | 7545 |
1733866020 | 50.32 | 0.12 | 0.24 | 50.22 | 50.82 | 50.1 | 4972 |
1733779620 | 50.2 | -0.02 | -0.04 | 50.02 | 50.98 | 50.02 | 8863 |
1733520420 | 50.22 | -0.1 | -0.20 | 50.38 | 50.84 | 50.04 | 12690 |
1733434020 | 50.32 | -0.34 | -0.67 | 50.66 | 50.8 | 50.32 | 10180 |
1733347620 | 50.66 | -0.48 | -0.94 | 51.08 | 51.16 | 50.5 | 3692 |
1733261220 | 51.14 | -0.5 | -0.97 | 51.6 | 51.66 | 51.06 | 5746 |
1733174820 | 51.64 | 0.82 | 1.61 | 51.3 | 51.64 | 50.56 | 6361 |
1732915620 | 50.82 | -0.08 | -0.16 | 50.76 | 51.26 | 50.34 | 6891 |
1732829220 | 50.9 | -0.34 | -0.66 | 51.56 | 51.6 | 50.84 | 10055 |
1732742820 | 51.24 | -0.14 | -0.27 | 51.36 | 51.8 | 51.22 | 4079 |
1732656420 | 51.38 | -1.12 | -2.13 | 52.3 | 52.56 | 51.18 | 3269 |
1732570020 | 52.5 | 0 | 0.00 | 52.24 | 53.06 | 52.24 | 8438 |
1732310820 | 52.5 | 0.34 | 0.65 | 52.16 | 52.56 | 52.02 | 6928 |
1732224420 | 52.16 | -0.2 | -0.38 | 52.32 | 52.36 | 51.88 | 1778 |
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