Hot Features
プレミアム
Warner Bros Discovery Inc (J5A)
TG
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.186 | -1.8061759565 | 10.298 | 10.51 | 10.05 | 13021 | 10.35709624 | DE |
| 4 | 0.131 | 1.3124937381 | 9.981 | 12.088 | 9.9049999 | 23812 | 10.92754587 | DE |
| 12 | 3.238 | 47.1050334594 | 6.874 | 12.088 | 6.735 | 22020 | 9.39709386 | DE |
| 26 | 3.434 | 51.4225816113 | 6.678 | 12.088 | 6.059 | 22697 | 8.13006463 | DE |
| 52 | -0.013 | -0.128395061728 | 10.125 | 12.088 | 6.059 | 23845 | 7.96229642 | DE |
| 156 | -10.688 | -51.3846153846 | 20.8 | 21.5 | 6.059 | 12962 | 9.00908745 | DE |
| 260 | -10.688 | -51.3846153846 | 20.8 | 21.5 | 6.059 | 12962 | 9.00908745 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736198820 | 10.417999 | 0.15 | 1.48 | 10.215999 | 10.51 | 10.102 | 14647 |
| 1735939620 | 10.266 | -0.08 | -0.79 | 10.353999 | 10.448 | 10.172 | 8170 |
| 1735853220 | 10.348 | 0.32 | 3.17 | 10.298 | 10.46 | 10.167999 | 16247 |
| 1735594020 | 10.029999 | -0.13 | -1.28 | 10.018 | 10.1 | 9.958 | 24081 |
| 1735334820 | 10.16 | 0.14 | 1.38 | 10.102 | 10.198 | 10.002 | 8900 |
| 1734989220 | 10.022 | -0.16 | -1.61 | 10.268 | 10.374 | 10.013999 | 11139 |
| 1734730020 | 10.186 | -0.02 | -0.22 | 10.023999 | 10.295999 | 9.9049999 | 27585 |
| 1734643620 | 10.208 | -0.05 | -0.47 | 10.292 | 10.416 | 10.05 | 14847 |
| 1734557220 | 10.256 | -0.61 | -5.63 | 10.79 | 10.836 | 10.256 | 17977 |
| 1734470820 | 10.868 | -0.16 | -1.45 | 11.068 | 11.158 | 10.65 | 22412 |
| 1734384420 | 11.028 | -0.44 | -3.80 | 11.488 | 11.7 | 11.024 | 29345 |
| 1734125220 | 11.464 | -0.46 | -3.84 | 11.734 | 12.048 | 11.464 | 34798 |
| 1734038820 | 11.922 | 1.63 | 15.82 | 10.231999 | 12.088 | 10.192 | 100990 |
| 1733952420 | 10.294 | 0.02 | 0.16 | 10.3 | 10.448 | 10.228 | 14357 |
| 1733866020 | 10.278 | 0.3 | 2.98 | 9.981 | 10.512 | 9.981 | 11682 |
| 1733779620 | 9.981 | -0.17 | -1.65 | 10.029999 | 10.65 | 9.972 | 44978 |
| 1733520420 | 10.148 | -0.05 | -0.51 | 10.05 | 10.236 | 10.022 | 8179 |
| 1733434020 | 10.199999 | 0.05 | 0.51 | 10.118 | 10.236 | 10.002 | 21163 |
| 1733347620 | 10.148 | 0.1 | 0.98 | 9.961 | 10.183999 | 9.961 | 9785 |
| 1733261220 | 10.05 | -0.01 | -0.06 | 10.132 | 10.144 | 9.846 | 28572 |
| 1733174820 | 10.055999 | 0.08 | 0.77 | 9.751 | 10.055999 | 9.751 | 27740 |
| 1732915620 | 9.9789999 | 0.17 | 1.71 | 9.904 | 9.9789999 | 9.762 | 7628 |
| 1732829220 | 9.811 | -0.04 | -0.43 | 9.897 | 9.9789999 | 9.801 | 8631 |
| 1732742820 | 9.853 | 0.21 | 2.21 | 9.6679999 | 9.919 | 9.601 | 20266 |
| 1732656420 | 9.64 | -0.21 | -2.13 | 9.9499999 | 9.9499999 | 9.615 | 32324 |
| 1732570020 | 9.85 | 0.14 | 1.47 | 9.738 | 9.972 | 9.61 | 22443 |
| 1732310820 | 9.707 | -0.09 | -0.93 | 9.77 | 9.989 | 9.685 | 31157 |
| 1732224420 | 9.798 | 0.39 | 4.19 | 9.4469999 | 9.819 | 9.332 | 35978 |
| 1732138020 | 9.404 | 0.43 | 4.76 | 9.124 | 9.5299999 | 8.938 | 21202 |
| 1732051620 | 8.977 | 0.05 | 0.58 | 8.819 | 9.058 | 8.611 | 6260 |
| 1731965220 | 8.925 | 0.15 | 1.70 | 8.9 | 9.218 | 8.747 | 17273 |
| 1731705960 | 8.776 | -0.6 | -6.44 | 9.278 | 9.395 | 8.654 | 22569 |
| 1731619560 | 9.38 | 0.03 | 0.29 | 9.21 | 9.425 | 9.129 | 14778 |
| 1731533160 | 9.353 | 0.69 | 7.94 | 8.71 | 9.365 | 8.661 | 51354 |
| 1731446820 | 8.6649999 | -0.08 | -0.87 | 8.749 | 8.818 | 8.56 | 29820 |
| 1731360420 | 8.741 | 0.18 | 2.05 | 8.4 | 8.968 | 8.35 | 32256 |
| 1731101220 | 8.565 | -0.11 | -1.29 | 8.6359999 | 8.662 | 8.2769999 | 22915 |
| 1731014760 | 8.677 | 0.85 | 10.87 | 7.825 | 9.0299999 | 7.702 | 79426 |
| 1730928360 | 7.826 | 0.3 | 3.93 | 7.729 | 8 | 7.71 | 36104 |
| 1730841960 | 7.53 | 0.04 | 0.60 | 7.473 | 7.549 | 7.356 | 12872 |
| 1730755560 | 7.485 | 0.05 | 0.63 | 7.46 | 7.587 | 7.395 | 12318 |
| 1730496360 | 7.438 | -0.07 | -0.87 | 7.493 | 7.593 | 7.3 | 9608 |
| 1730409960 | 7.503 | 0.4 | 5.68 | 7.095 | 7.687 | 7.074 | 22072 |
| 1730323560 | 7.1 | 0.1 | 1.46 | 6.961 | 7.209 | 6.933 | 18465 |
| 1730237160 | 6.998 | -0.07 | -1.02 | 7.007 | 7.119 | 6.953 | 11711 |
| 1730150760 | 7.07 | 0.02 | 0.33 | 7.048 | 7.141 | 7.001 | 8524 |
| 1729888020 | 7.047 | 0.18 | 2.55 | 6.948 | 7.175 | 6.905 | 12491 |
| 1729801560 | 6.872 | 0.07 | 1.06 | 6.793 | 7.01 | 6.774 | 23768 |
| 1729715160 | 6.8 | -0.2 | -2.88 | 6.92 | 7.003 | 6.735 | 19720 |
| 1729628760 | 7.002 | -0.02 | -0.34 | 7.011 | 7.033 | 6.903 | 11642 |
| 1729542360 | 7.026 | -0.18 | -2.43 | 7.224 | 7.251 | 6.946 | 11289 |
| 1729283160 | 7.201 | 0.04 | 0.57 | 7.165 | 7.272 | 7.115 | 9849 |
| 1729196760 | 7.16 | -0.2 | -2.66 | 7.398 | 7.435 | 7.059 | 13786 |
| 1729110360 | 7.356 | 0.38 | 5.40 | 6.975 | 7.384 | 6.965 | 14204 |
| 1729023960 | 6.979 | 0.1 | 1.41 | 6.874 | 7.158 | 6.862 | 8789 |
| 1728937620 | 6.882 | 0 | 0.03 | 6.844 | 6.938 | 6.751 | 6664 |
| 1728678360 | 6.88 | 0 | 0.06 | 6.861 | 6.97 | 6.84 | 17501 |
| 1728591960 | 6.876 | -0.18 | -2.48 | 7.04 | 7.087 | 6.87 | 14513 |
| 1728505560 | 7.051 | 0.04 | 0.60 | 6.964 | 7.179 | 6.954 | 6156 |
| 1728419160 | 7.009 | 0.02 | 0.31 | 7.026 | 7.067 | 6.901 | 13392 |
| 1728332760 | 6.987 | -0.1 | -1.34 | 7.042 | 7.18 | 6.951 | 14251 |
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
