Hot Features
プレミアム
Bayerische Motoren Werke AG (BMW)
TG
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 | 1.88 | 2.84762193275 | 66.02 | 69.54 | 65.78 | 50629 | 68.13811707 | DE |
| 4 | -7.58 | -10.0423953365 | 75.48 | 78.5 | 65.28 | 83236 | 69.65501006 | DE |
| 12 | -15.919999 | -18.993079444 | 83.819999 | 84.3 | 65.28 | 80994 | 72.79752777 | DE |
| 26 | -27.08 | -28.5112655296 | 94.98 | 95.04 | 65.28 | 56648 | 77.96443618 | DE |
| 52 | -28.09 | -29.2634649443 | 95.99 | 115.2 | 65.28 | 49812 | 88.12576954 | DE |
| 156 | -25.42 | -27.239605658 | 93.32 | 115.2 | 65.28 | 790237 | 86.92146014 | DE |
| 260 | -5.42 | -7.39225313693 | 73.32 | 115.2 | 36.595 | 1155019 | 75.24783996 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 68.54 | -0.68 | -0.98 | 69.48 | 69.48 | 68.28 | 23845 |
| 1732051620 | 69.22 | 0.76 | 1.11 | 68.959999 | 69.459999 | 68.08 | 40426 |
| 1731965220 | 68.459999 | 0.66 | 0.97 | 68.02 | 69.54 | 67.819999 | 57791 |
| 1731705960 | 67.8 | 0.48 | 0.71 | 67.58 | 68.52 | 67.04 | 73584 |
| 1731619560 | 67.319999 | 1 | 1.51 | 66.019999 | 67.9 | 65.78 | 57499 |
| 1731533160 | 66.319998 | -1.16 | -1.72 | 67.22 | 67.38 | 65.28 | 93178 |
| 1731446820 | 67.48 | -0.52 | -0.76 | 68.22 | 68.72 | 67.14 | 69082 |
| 1731360420 | 68 | 0.34 | 0.50 | 67.86 | 68.52 | 66.54 | 91295 |
| 1731101220 | 67.66 | -2.46 | -3.51 | 70.28 | 70.48 | 66.92 | 170799 |
| 1731014760 | 70.12 | 1.68 | 2.45 | 68.38 | 70.52 | 67.92 | 135827 |
| 1730928360 | 68.44 | -4.06 | -5.60 | 71.98 | 71.98 | 66.86 | 432005 |
| 1730841960 | 72.5 | -0.02 | -0.03 | 72.58 | 73.34 | 72.14 | 29825 |
| 1730755560 | 72.52 | -0.64 | -0.87 | 73.28 | 74.12 | 72.52 | 41249 |
| 1730496360 | 73.16 | 0.84 | 1.16 | 72.3 | 73.54 | 72.04 | 51944 |
| 1730409960 | 72.319999 | -1.32 | -1.79 | 73.06 | 73.459999 | 72.02 | 55000 |
| 1730323560 | 73.64 | -0.74 | -0.99 | 74.22 | 74.38 | 72.58 | 71062 |
| 1730237160 | 74.38 | -1.16 | -1.54 | 75.52 | 76.02 | 73.8 | 48229 |
| 1730150760 | 75.54 | -0.26 | -0.34 | 76.42 | 76.78 | 74.5 | 37731 |
| 1729888020 | 75.8 | -0.34 | -0.45 | 76.04 | 76.739999 | 75.42 | 38680 |
| 1729801560 | 76.14 | 0.68 | 0.90 | 75.48 | 78.5 | 75.48 | 45660 |
| 1729715160 | 75.459999 | 0.14 | 0.19 | 75.56 | 76.8 | 75.18 | 36218 |
| 1729628760 | 75.319999 | 0.72 | 0.97 | 74.88 | 75.4 | 74.54 | 29541 |
| 1729542360 | 74.599999 | -0.98 | -1.30 | 75.4 | 75.7 | 74.5 | 30222 |
| 1729283160 | 75.58 | 0.12 | 0.16 | 75.02 | 76.5 | 74.52 | 44194 |
| 1729196760 | 75.459999 | 0.64 | 0.86 | 74.8 | 75.48 | 74.12 | 38764 |
| 1729110360 | 74.819999 | -0.28 | -0.37 | 75.02 | 75.34 | 74.04 | 40845 |
| 1729023960 | 75.099999 | -1.18 | -1.55 | 76.12 | 76.36 | 74.54 | 55065 |
| 1728937620 | 76.28 | 0 | 0.00 | 75.98 | 76.56 | 75.52 | 59227 |
| 1728678360 | 76.28 | -0.22 | -0.29 | 76.7 | 76.739999 | 75.599999 | 35811 |
| 1728591960 | 76.5 | -0.54 | -0.70 | 77.16 | 77.959999 | 76.4 | 23504 |
| 1728505560 | 77.04 | 0.68 | 0.89 | 76.14 | 77.54 | 75.92 | 34225 |
| 1728419160 | 76.36 | -1.18 | -1.52 | 76.98 | 77 | 75.04 | 53279 |
| 1728332760 | 77.54 | -0.22 | -0.28 | 77.819999 | 78.36 | 77.08 | 31644 |
| 1728073560 | 77.76 | 1.28 | 1.67 | 76.58 | 78.38 | 76.02 | 46641 |
| 1727987220 | 76.48 | -1 | -1.29 | 77.819999 | 78.18 | 75.739999 | 30149 |
| 1727900820 | 77.48 | -0.24 | -0.31 | 77.88 | 78.72 | 77.34 | 29841 |
| 1727814420 | 77.72 | -1.54 | -1.94 | 79.16 | 79.98 | 77.14 | 71860 |
| 1727728020 | 79.26 | -0.02 | -0.03 | 80.18 | 80.58 | 78.88 | 48123 |
| 1727468760 | 79.28 | 0.66 | 0.84 | 78.48 | 81.28 | 78.4 | 107343 |
| 1727382360 | 78.62 | 2.96 | 3.91 | 76.28 | 79.04 | 76.22 | 102700 |
| 1727295960 | 75.66 | -2.18 | -2.80 | 77.98 | 78.3 | 75.5 | 65088 |
| 1727209560 | 77.84 | 2.46 | 3.26 | 76.18 | 78.68 | 76.14 | 128971 |
| 1727123160 | 75.38 | 1.7 | 2.31 | 73.98 | 76.04 | 73.26 | 49646 |
| 1726864020 | 73.68 | -1.46 | -1.94 | 74.959999 | 74.959999 | 72.819999 | 97223 |
| 1726777560 | 75.14 | 0.24 | 0.32 | 75.38 | 77.44 | 74.72 | 96694 |
| 1726691220 | 74.9 | 2.1 | 2.88 | 73.98 | 75.38 | 73.06 | 106556 |
| 1726604760 | 72.8 | -0.14 | -0.19 | 72.94 | 73.739999 | 72.54 | 50192 |
| 1726518420 | 72.94 | -0.5 | -0.68 | 73.66 | 73.66 | 72.42 | 57325 |
| 1726259160 | 73.44 | 1.64 | 2.28 | 71.76 | 73.64 | 71.52 | 139024 |
| 1726172760 | 71.8 | 0 | 0.00 | 71.98 | 72.56 | 70.8 | 161123 |
| 1726086360 | 71.8 | 2.14 | 3.07 | 69.8 | 72 | 68.98 | 401400 |
| 1725999960 | 69.66 | -8.04 | -10.35 | 77.62 | 77.78 | 68.599999 | 615978 |
| 1725913620 | 77.7 | -0.54 | -0.69 | 78.58 | 78.64 | 77.099999 | 54392 |
| 1725654360 | 78.239999 | -1.98 | -2.47 | 80.06 | 80.459999 | 77.959999 | 53561 |
| 1725567960 | 80.22 | -0.58 | -0.72 | 80.58 | 81.92 | 80 | 20022 |
| 1725481560 | 80.8 | -0.5 | -0.62 | 80.9 | 81.12 | 80.14 | 31637 |
| 1725395160 | 81.3 | -1.72 | -2.07 | 83.02 | 83.34 | 81 | 40596 |
| 1725308760 | 83.02 | -1.02 | -1.21 | 84.22 | 84.22 | 82.7 | 37495 |
| 1725049560 | 84.04 | 0.18 | 0.21 | 83.94 | 84.26 | 83.52 | 20538 |
| 1724963160 | 83.86 | 0.32 | 0.38 | 83.819999 | 84.3 | 83.4 | 18284 |
| 1724876760 | 83.54 | -1.72 | -2.02 | 84.819999 | 85.2 | 83.22 | 25458 |
| 1724790420 | 85.26 | 0.78 | 0.92 | 84.94 | 86.06 | 84.72 | 25954 |
| 1724704020 | 84.48 | -0.22 | -0.26 | 84.48 | 85.239999 | 84.099999 | 28611 |
| 1724444820 | 84.7 | 1.5 | 1.80 | 83.099999 | 84.76 | 83.099999 | 27312 |
| 1724358420 | 83.2 | -0.6 | -0.72 | 83.58 | 83.739999 | 82.84 | 24224 |
| 1724271960 | 83.8 | 1.12 | 1.35 | 82.78 | 83.92 | 82.44 | 32668 |
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
