
Elbit Systems Ltd (EB2)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.6 | 0.568181818182 | 281.6 | 291.8 | 278.8 | 244 | 284.37573033 | DE |
4 | -1.8 | -0.631578947368 | 285 | 301.8 | 276.2 | 196 | 287.87460822 | DE |
12 | 47.8 | 20.3058623619 | 235.4 | 301.8 | 229 | 187 | 273.61404815 | DE |
26 | 101 | 55.4335894621 | 182.2 | 301.8 | 169 | 202 | 241.6435232 | DE |
52 | 88.2 | 45.2307692308 | 195 | 301.8 | 158.8 | 144 | 223.98977758 | DE |
156 | 103.1 | 57.2459744586 | 180.1 | 301.8 | 158.8 | 131 | 215.54364402 | DE |
260 | 103.1 | 57.2459744586 | 180.1 | 301.8 | 158.8 | 131 | 215.54364402 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432420 | 282.39999 | -1 | -0.35 | 284.8 | 290.2 | 282 | 347 |
1740173220 | 283.39999 | -1 | -0.35 | 288.39999 | 291.8 | 283.39999 | 185 |
1740086820 | 284.39999 | -5.4 | -1.86 | 289.2 | 291.8 | 284.39999 | 368 |
1740000420 | 289.8 | 4.6 | 1.61 | 286.8 | 290 | 286.2 | 129 |
1739914020 | 285.2 | 5.2 | 1.86 | 281.6 | 287.6 | 278.8 | 191 |
1739827620 | 280 | -3 | -1.06 | 285.8 | 287.39999 | 276.2 | 337 |
1739568420 | 283 | -5 | -1.74 | 285.8 | 286.6 | 280.8 | 122 |
1739482020 | 288 | 2 | 0.70 | 284 | 288 | 283.2 | 403 |
1739395620 | 286 | -8 | -2.72 | 290.2 | 290.2 | 286 | 399 |
1739309220 | 294 | 0 | 0.00 | 291.6 | 294.6 | 290.39999 | 137 |
1739222820 | 294 | -2.2 | -0.74 | 299.6 | 299.6 | 294 | 120 |
1738963620 | 296.2 | 0.6 | 0.20 | 297.8 | 297.8 | 295.39999 | 168 |
1738877220 | 295.6 | -4.8 | -1.60 | 299.6 | 301.8 | 295.6 | 97 |
1738790820 | 300.39999 | 3.8 | 1.28 | 295.6 | 301.8 | 291 | 137 |
1738704420 | 296.6 | 4 | 1.37 | 295.6 | 297.8 | 293.2 | 108 |
1738618020 | 292.6 | -5 | -1.68 | 293.6 | 298 | 292.6 | 182 |
1738358820 | 297.6 | 10.6 | 3.69 | 293.39999 | 297.6 | 293.2 | 86 |
1738272420 | 287 | -6.2 | -2.11 | 295.2 | 295.2 | 287 | 206 |
1738186020 | 293.2 | 10.6 | 3.75 | 286.6 | 293.2 | 286.6 | 128 |
1738099620 | 282.6 | 0 | 0.00 | 285 | 286 | 282.39999 | 69 |
1738013220 | 282.6 | -3.2 | -1.12 | 286 | 286 | 272.39999 | 183 |
1737754020 | 285.8 | -3.4 | -1.18 | 285.2 | 289 | 285.2 | 189 |
1737667620 | 289.2 | -2.4 | -0.82 | 293.2 | 293.2 | 287.8 | 582 |
1737581220 | 291.6 | -2.2 | -0.75 | 300 | 300 | 289 | 129 |
1737494820 | 293.8 | 3.8 | 1.31 | 290 | 297 | 288.39999 | 85 |
1737408420 | 290 | -1.2 | -0.41 | 286.6 | 291.8 | 286.6 | 64 |
1737149220 | 291.2 | 4.6 | 1.61 | 285.39999 | 291.2 | 285.39999 | 200 |
1737062820 | 286.6 | 0 | 0.00 | 285 | 287.39999 | 284.6 | 77 |
1736976420 | 286.6 | 2.4 | 0.84 | 286.2 | 287.39999 | 275 | 92 |
1736890020 | 284.2 | 2.4 | 0.85 | 284 | 286.6 | 282 | 240 |
1736803620 | 281.8 | 5.4 | 1.95 | 284.8 | 285.39999 | 277 | 253 |
1736544420 | 276.39999 | -8.6 | -3.02 | 279.8 | 283.8 | 272.8 | 276 |
1736458020 | 285 | 21.8 | 8.28 | 266.8 | 300 | 263.39999 | 561 |
1736371620 | 263.2 | 5.4 | 2.09 | 258.2 | 265 | 258.2 | 223 |
1736285220 | 257.8 | 4 | 1.58 | 255.8 | 264 | 255.8 | 436 |
1736198820 | 253.8 | -3.8 | -1.48 | 257.8 | 257.8 | 253.8 | 51 |
1735939620 | 257.6 | 2 | 0.78 | 258 | 261 | 256.2 | 251 |
1735853220 | 255.6 | 9.6 | 3.90 | 252.6 | 257.2 | 252.2 | 254 |
1735594020 | 246 | -0.2 | -0.08 | 248.4 | 248.4 | 246 | 41 |
1735334820 | 246.2 | -5.4 | -2.15 | 249.6 | 249.6 | 245.8 | 69 |
1734989220 | 251.6 | -0.8 | -0.32 | 250.2 | 257 | 249.2 | 53 |
1734730020 | 252.4 | 2.4 | 0.96 | 245.8 | 252.8 | 242.8 | 210 |
1734643620 | 250 | -1.8 | -0.71 | 247.4 | 252.6 | 246.8 | 149 |
1734557220 | 251.8 | 4.6 | 1.86 | 248.4 | 251.8 | 248.4 | 37 |
1734470820 | 247.2 | -2.6 | -1.04 | 253.6 | 253.6 | 247.2 | 58 |
1734384420 | 249.8 | 10.8 | 4.52 | 240.8 | 253.6 | 240.8 | 120 |
1734125220 | 239 | -4.8 | -1.97 | 241 | 242.2 | 237.6 | 267 |
1734038820 | 243.8 | 5 | 2.09 | 237 | 243.8 | 236.8 | 125 |
1733952420 | 238.8 | 6.2 | 2.67 | 237.2 | 240.2 | 237.2 | 52 |
1733866020 | 232.6 | 1.4 | 0.61 | 231 | 234 | 229 | 127 |
1733779620 | 231.2 | -5.2 | -2.20 | 240.2 | 240.2 | 231.2 | 330 |
1733520420 | 236.4 | 0 | 0.00 | 235.4 | 238.6 | 232.2 | 191 |
1733434020 | 236.4 | -0.2 | -0.08 | 236.2 | 236.6 | 231.6 | 47 |
1733347620 | 236.6 | -0.4 | -0.17 | 239.8 | 239.8 | 234.4 | 266 |
1733261220 | 237 | 3.4 | 1.46 | 235.4 | 237 | 231.2 | 71 |
1733174820 | 233.6 | 2.6 | 1.13 | 234 | 236 | 231.2 | 194 |
1732915620 | 231 | 0 | 0.00 | 230.2 | 231.8 | 230 | 75 |
1732829220 | 231 | 0 | 0.00 | 233.8 | 234 | 231 | 72 |
1732742820 | 231 | -12 | -4.94 | 242.8 | 243 | 230.8 | 595 |
1732656420 | 243 | 1.2 | 0.50 | 239.6 | 243 | 239.6 | 101 |
1732570020 | 241.8 | 0.4 | 0.17 | 241.6 | 242.8 | 240 | 268 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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