Hot Features
プレミアム
Carrier Global Corp (4PN)
TG
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -1.46017699115 | 67.8 | 69.01 | 66.22 | 5030 | 67.45690178 | DE |
| 4 | 0.710001 | 1.07413163501 | 66.099999 | 69.01 | 64.4 | 3869 | 66.7936336 | DE |
| 12 | 0.23 | 0.345449083809 | 66.58 | 75.489999 | 63.33 | 4126 | 69.13376837 | DE |
| 26 | 4.34 | 6.94733472067 | 62.47 | 76.59 | 53.6 | 3788 | 67.86509452 | DE |
| 52 | 15.41 | 29.9805447471 | 51.4 | 76.59 | 48.5 | 3851 | 61.39667153 | DE |
| 156 | 24.91 | 59.4510739857 | 41.9 | 76.59 | 32.395 | 2437 | 54.34105735 | DE |
| 260 | 47.11 | 239.137055838 | 19.7 | 76.59 | 18.4 | 1710 | 53.05183854 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737754020 | 66.819998 | -0.27 | -0.40 | 66.45 | 67.18 | 66.22 | 2206 |
| 1737667620 | 67.09 | -0.26 | -0.39 | 67.59 | 67.72 | 66.959998 | 8772 |
| 1737581220 | 67.349999 | -0.53 | -0.78 | 67.61 | 68.819999 | 67.17 | 4646 |
| 1737494820 | 67.88 | 0.4 | 0.59 | 67.68 | 68.72 | 67.53 | 5234 |
| 1737408420 | 67.48 | -0.73 | -1.07 | 67.849999 | 68.11 | 66.989999 | 4650 |
| 1737149220 | 68.209999 | 0.65 | 0.96 | 67.8 | 69.01 | 67.61 | 1850 |
| 1737062820 | 67.56 | 0.47 | 0.70 | 66.7 | 68.349999 | 66.349999 | 2639 |
| 1736976420 | 67.09 | 1.22 | 1.85 | 66.739999 | 67.86 | 65.4 | 6577 |
| 1736890020 | 65.87 | 0.22 | 0.34 | 65.319998 | 66.47 | 65.18 | 1009 |
| 1736803620 | 65.65 | 0.04 | 0.06 | 64.75 | 65.65 | 64.4 | 2864 |
| 1736544420 | 65.61 | -1.24 | -1.85 | 67.5 | 67.5 | 64.76 | 5398 |
| 1736458020 | 66.849999 | 0.77 | 1.17 | 66.61 | 68.489999 | 66.069998 | 6497 |
| 1736371620 | 66.08 | -0.06 | -0.09 | 65.81 | 66.61 | 65.81 | 1624 |
| 1736285220 | 66.14 | 0 | 0.00 | 66.28 | 66.64 | 65.81 | 3007 |
| 1736198820 | 66.14 | -1.16 | -1.72 | 67.39 | 67.7 | 66.14 | 2794 |
| 1735939620 | 67.3 | 0.79 | 1.19 | 66.87 | 67.54 | 66.18 | 3242 |
| 1735853220 | 66.51 | 1.36 | 2.09 | 66.239999 | 67.22 | 65.54 | 3522 |
| 1735594020 | 65.15 | -0.95 | -1.44 | 66.12 | 66.73 | 65.15 | 2557 |
| 1735334820 | 66.099999 | 0.35 | 0.53 | 66.099999 | 67.16 | 66.099999 | 2758 |
| 1734989220 | 65.75 | 0.16 | 0.24 | 65.379999 | 66.41 | 65.319998 | 8847 |
| 1734730020 | 65.59 | 0.87 | 1.34 | 64.22 | 66.09 | 63.33 | 4551 |
| 1734643620 | 64.72 | -0.08 | -0.12 | 64.95 | 65.58 | 63.7 | 5220 |
| 1734557220 | 64.8 | -2.25 | -3.36 | 67 | 67.37 | 64.8 | 2949 |
| 1734470820 | 67.05 | -1.22 | -1.79 | 68.4 | 68.42 | 67.01 | 7302 |
| 1734384420 | 68.27 | -1.44 | -2.07 | 69.5 | 70.08 | 68.27 | 2092 |
| 1734125220 | 69.709999 | -0.98 | -1.39 | 70.76 | 70.94 | 69.709999 | 3179 |
| 1734038820 | 70.69 | 0.85 | 1.22 | 69.84 | 71 | 69.67 | 2918 |
| 1733952420 | 69.84 | 0.12 | 0.17 | 69.099999 | 70.54 | 68.959999 | 2425 |
| 1733866020 | 69.72 | 0.51 | 0.74 | 69.56 | 69.92 | 68.75 | 3642 |
| 1733779620 | 69.209999 | -0.68 | -0.97 | 70.069999 | 70.069999 | 68.62 | 4760 |
| 1733520420 | 69.89 | 0.05 | 0.07 | 69.76 | 70.23 | 69.22 | 4142 |
| 1733434020 | 69.84 | -1.72 | -2.40 | 71.34 | 72.2 | 69.84 | 5606 |
| 1733347620 | 71.56 | -0.58 | -0.80 | 72.2 | 72.89 | 71.27 | 3364 |
| 1733261220 | 72.14 | -0.61 | -0.84 | 72.4 | 73.03 | 71.7 | 3839 |
| 1733174820 | 72.75 | -0.91 | -1.24 | 73.13 | 74.16 | 72.75 | 2531 |
| 1732915620 | 73.66 | -0.35 | -0.47 | 73.51 | 74.33 | 73.489999 | 10780 |
| 1732829220 | 74.01 | 1.3 | 1.79 | 72.989999 | 74.989999 | 72.709999 | 3507 |
| 1732742820 | 72.709999 | -0.62 | -0.85 | 73.19 | 73.65 | 72.67 | 2350 |
| 1732656420 | 73.33 | -1.67 | -2.23 | 74.92 | 75.489999 | 73.08 | 3895 |
| 1732570020 | 75 | 1.01 | 1.37 | 73.61 | 75.12 | 73.61 | 3512 |
| 1732310820 | 73.989999 | 1.21 | 1.66 | 72.39 | 73.989999 | 72.39 | 3905 |
| 1732224420 | 72.78 | 2.21 | 3.13 | 70.48 | 72.78 | 70.48 | 8077 |
| 1732138020 | 70.569999 | 0.2 | 0.28 | 70.13 | 70.95 | 70.099999 | 1822 |
| 1732051620 | 70.37 | -0.47 | -0.66 | 69.75 | 70.37 | 69.16 | 4903 |
| 1731965220 | 70.84 | 0.5 | 0.71 | 70.489999 | 71.09 | 69.989999 | 3383 |
| 1731705960 | 70.34 | -1.08 | -1.51 | 70.8 | 71.599999 | 70.319999 | 5318 |
| 1731619560 | 71.42 | -1.37 | -1.88 | 72.599999 | 73.17 | 71.4 | 1908 |
| 1731533160 | 72.79 | 1.6 | 2.25 | 71.2 | 73.09 | 71.02 | 7429 |
| 1731446820 | 71.19 | -0.21 | -0.29 | 71.41 | 72.2 | 71.069999 | 1916 |
| 1731360420 | 71.4 | -0.28 | -0.39 | 71.89 | 72.83 | 71.4 | 3507 |
| 1731101220 | 71.68 | 1.72 | 2.46 | 69.98 | 71.89 | 69.4 | 2250 |
| 1731014760 | 69.959999 | -0.36 | -0.51 | 70.489999 | 71.16 | 69.83 | 6654 |
| 1730928360 | 70.319999 | 2.8 | 4.15 | 67.97 | 71.83 | 67.66 | 3390 |
| 1730841960 | 67.52 | 0.74 | 1.11 | 66.819998 | 67.92 | 66.16 | 3692 |
| 1730755560 | 66.78 | -0.06 | -0.09 | 66.83 | 67.44 | 66.12 | 2786 |
| 1730496360 | 66.84 | -0.13 | -0.19 | 66.58 | 67.989999 | 66.53 | 4937 |
| 1730409960 | 66.97 | -0.54 | -0.80 | 67.15 | 67.83 | 66.97 | 2191 |
| 1730323560 | 67.51 | -1.44 | -2.09 | 69.2 | 69.31 | 67.51 | 2599 |
| 1730237160 | 68.95 | -1.05 | -1.50 | 70.099999 | 70.23 | 68.59 | 3646 |
| 1730150760 | 70 | 2.68 | 3.98 | 68.18 | 70.14 | 68.099999 | 7456 |
| 1729888020 | 67.319999 | -0.16 | -0.24 | 67.4 | 68.099999 | 66.5 | 4260 |
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
