Hot Features
プレミアム
Warner Bros Discovery Inc (J5A)
TG
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.3960001 | 4.09598783715 | 9.6679999 | 10.183999 | 9.601 | 18567 | 9.98073465 | DE |
| 4 | 2.335 | 30.2108940355 | 7.729 | 10.183999 | 7.702 | 27435 | 9.20231685 | DE |
| 12 | 3.754 | 59.4928684628 | 6.31 | 10.183999 | 6.17 | 21279 | 8.10932105 | DE |
| 26 | 2.381 | 30.9904985032 | 7.683 | 10.183999 | 6.059 | 22366 | 7.51792155 | DE |
| 52 | -0.340999 | -3.27726124721 | 10.404999 | 11.57 | 6.059 | 23858 | 7.98046126 | DE |
| 156 | -10.736 | -51.6153846154 | 20.8 | 21.5 | 6.059 | 12802 | 8.92058987 | DE |
| 260 | -10.736 | -51.6153846154 | 20.8 | 21.5 | 6.059 | 12802 | 8.92058987 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728073560 | 7.082 | 0.13 | 1.90 | 7.009 | 7.262 | 6.992 | 12475 |
| 1727987220 | 6.95 | -0.26 | -3.61 | 7.172 | 7.244 | 6.95 | 12555 |
| 1727900820 | 7.21 | -0.17 | -2.30 | 7.369 | 7.44 | 7.21 | 9007 |
| 1727814420 | 7.38 | -0.04 | -0.54 | 7.418 | 7.5 | 7.347 | 8353 |
| 1727728020 | 7.42 | -0.08 | -1.07 | 7.418 | 7.523 | 7.286 | 12989 |
| 1727468760 | 7.5 | 0.1 | 1.35 | 7.382 | 7.566 | 7.357 | 55793 |
| 1727382360 | 7.4 | 0.06 | 0.75 | 7.444 | 7.6 | 7.301 | 13973 |
| 1727295960 | 7.345 | -0.1 | -1.33 | 7.399 | 7.457 | 7.3 | 3454 |
| 1727209560 | 7.444 | 0.13 | 1.81 | 7.305 | 7.444 | 7.299 | 4893 |
| 1727123160 | 7.312 | -0.12 | -1.56 | 7.357 | 7.435 | 7.23 | 9244 |
| 1726864020 | 7.428 | -0.06 | -0.80 | 7.43 | 7.54 | 7.357 | 22260 |
| 1726777560 | 7.488 | -0.14 | -1.77 | 7.67 | 7.812 | 7.447 | 40191 |
| 1726691220 | 7.623 | 0.08 | 1.11 | 7.548 | 7.872 | 7.514 | 62483 |
| 1726604760 | 7.539 | -0.13 | -1.64 | 7.612 | 7.953 | 7.539 | 31486 |
| 1726518420 | 7.665 | 0.01 | 0.20 | 7.501 | 7.745 | 7.501 | 46151 |
| 1726259160 | 7.65 | 0.8 | 11.68 | 6.842 | 7.65 | 6.842 | 41905 |
| 1726172760 | 6.85 | 0.53 | 8.33 | 6.345 | 6.962 | 6.261 | 32668 |
| 1726086360 | 6.323 | -0.07 | -1.05 | 6.3099999 | 6.38 | 6.17 | 14577 |
| 1725999960 | 6.39 | -0.23 | -3.46 | 6.551 | 6.64 | 6.279 | 12862 |
| 1725913620 | 6.619 | 0.06 | 0.90 | 6.524 | 6.698 | 6.372 | 14655 |
| 1725654360 | 6.5599999 | -0.21 | -3.10 | 6.668 | 6.842 | 6.42 | 11584 |
| 1725567960 | 6.77 | 0.15 | 2.22 | 6.575 | 6.8 | 6.538 | 37313 |
| 1725481560 | 6.623 | -0.04 | -0.56 | 6.719 | 6.811 | 6.593 | 25066 |
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
