Hot Features
プレミアム
ABB Ltd (PK) (ABBNY)
USOTC
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 | -0.87 | -1.59955874242 | 54.39 | 55.43 | 53.01 | 139216 | 54.4593041 | CS |
| 4 | -5.34 | -9.07237512742 | 58.86 | 59.66 | 53.01 | 209513 | 56.36400215 | CS |
| 12 | -3.93 | -6.8407310705 | 57.45 | 59.66 | 53.01 | 191685 | 56.53135414 | CS |
| 26 | -1.37 | -2.49590089269 | 54.89 | 59.66 | 50.65 | 208803 | 55.83929831 | CS |
| 52 | 9.91 | 22.7241458381 | 43.61 | 59.66 | 40.3918 | 220628 | 52.4225016 | CS |
| 156 | 16.59 | 44.9228269699 | 36.93 | 59.66 | 32.88 | 259400 | 45.40180612 | CS |
| 260 | 16.59 | 44.9228269699 | 36.93 | 59.66 | 32.88 | 259400 | 45.40180612 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735856700 | 53.52 | -0.19 | -0.35 | 53.24 | 53.71 | 53.01 | 282547 |
| 1735683960 | 53.71 | -0.55 | -1.01 | 53.57 | 54.25 | 53.57 | 124420 |
| 1735597740 | 54.26 | -0.61 | -1.11 | 53.95 | 54.39 | 53.72 | 198066 |
| 1735338000 | 54.87 | -0.37 | -0.67 | 54.76 | 54.975 | 54.55 | 135874 |
| 1735252020 | 55.24 | -0.14 | -0.25 | 54.39 | 55.43 | 54.39 | 98503 |
| 1735078200 | 55.38 | 0.44 | 0.80 | 55 | 55.38 | 53.96 | 108903 |
| 1734992400 | 54.94 | 0.25 | 0.46 | 54.72 | 54.95 | 54.39 | 277305 |
| 1734733200 | 54.69 | 0.74 | 1.37 | 53.86 | 54.91 | 53.85 | 293257 |
| 1734646800 | 53.95 | -2.01 | -3.59 | 54.51 | 54.62 | 53.86 | 490549 |
| 1734560940 | 55.96 | -1.87 | -3.23 | 57.95 | 58 | 55.88 | 284842 |
| 1734474360 | 57.83 | -0.2 | -0.34 | 57.76 | 58.15 | 57.64 | 191303 |
| 1734388140 | 58.03 | 0.4 | 0.69 | 58.01 | 58.23 | 57.91 | 191012 |
| 1734128940 | 57.63 | -0.03 | -0.05 | 58.13 | 58.15 | 57.56 | 191077 |
| 1734042480 | 57.66 | -0.91 | -1.55 | 58.41 | 58.75 | 57.66 | 185014 |
| 1733955900 | 58.57 | 0.8 | 1.38 | 58.69 | 58.78 | 58.295 | 390316 |
| 1733869200 | 57.77 | -1.06 | -1.80 | 58.55 | 58.69 | 57.77 | 135667 |
| 1733782800 | 58.83 | -0.22 | -0.37 | 59.62 | 59.66 | 58.72 | 156057 |
| 1733523600 | 59.05 | 0.13 | 0.22 | 59.16 | 59.33 | 58.95 | 156731 |
| 1733437500 | 58.92 | 0.03 | 0.05 | 58.86 | 59.16 | 58.85 | 162332 |
| 1733350980 | 58.89 | 1.16 | 2.01 | 58.45 | 58.99 | 58.18 | 134615 |
| 1733264700 | 57.73 | 0.12 | 0.21 | 57.82 | 58.05 | 57.6585 | 127823 |
| 1733178180 | 57.61 | 0.51 | 0.89 | 57.36 | 57.63 | 57.06 | 236075 |
| 1732918200 | 57.1 | 1.52 | 2.73 | 56.46 | 57.17 | 56.44 | 120145 |
| 1732746540 | 55.58 | -0.15 | -0.27 | 55.7 | 55.82 | 55.33 | 165768 |
| 1732660140 | 55.73 | -0.36 | -0.64 | 55.7 | 55.84 | 55.39 | 143722 |
| 1732573560 | 56.09 | -0.04 | -0.07 | 56.42 | 56.56 | 55.98 | 162489 |
| 1732314000 | 56.13 | 0.13 | 0.23 | 56.18 | 56.38 | 56.02 | 175299 |
| 1732227900 | 56 | 0.46 | 0.83 | 55.69 | 56 | 55.37 | 179868 |
| 1732141740 | 55.54 | -0.05 | -0.09 | 55.78 | 56.05 | 55.212 | 188139 |
| 1732054800 | 55.59 | -0.03 | -0.05 | 54.86 | 55.67 | 54.86 | 176027 |
| 1731968640 | 55.619 | -0.49 | -0.88 | 55.31 | 55.74 | 55.23 | 237253 |
| 1731709260 | 56.11 | -0.09 | -0.16 | 56.15 | 56.29 | 55.91 | 308303 |
| 1731622800 | 56.2 | 0.09 | 0.16 | 56.48 | 56.7 | 56.08 | 202595 |
| 1731536760 | 56.11 | 0 | 0.00 | 56.05 | 56.3 | 55.552 | 182801 |
| 1731450480 | 56.11 | -1.46 | -2.54 | 56.904 | 56.94 | 55.71 | 181383 |
| 1731363600 | 57.57 | 0.47 | 0.82 | 57.69 | 57.85 | 57.45 | 547036 |
| 1731104400 | 57.1 | -0.43 | -0.75 | 57.19 | 57.23 | 56.825 | 190228 |
| 1731018540 | 57.53 | 0.28 | 0.49 | 57.37 | 57.85 | 57.26 | 223087 |
| 1730931600 | 57.25 | -0.1 | -0.17 | 57.57 | 58.02 | 57.1 | 171543 |
| 1730845680 | 57.35 | 1.52 | 2.72 | 56.39 | 57.5 | 56.39 | 114797 |
| 1730759160 | 55.83 | 0.35 | 0.63 | 55.85 | 56.15 | 55.71 | 118005 |
| 1730496420 | 55.48 | 0.05 | 0.09 | 55.69 | 55.846 | 55.38 | 187946 |
| 1730409780 | 55.43 | -0.53 | -0.95 | 55.63 | 55.685 | 54.99 | 136727 |
| 1730323500 | 55.96 | -0.32 | -0.57 | 55.65 | 56.19 | 55.65 | 138425 |
| 1730237280 | 56.28 | -0.54 | -0.95 | 55.94 | 56.29 | 55.78 | 222735 |
| 1730150880 | 56.82 | 0.8 | 1.43 | 56.45 | 56.9 | 56.26 | 185377 |
| 1729891500 | 56.02 | 0.29 | 0.52 | 56.11 | 56.41 | 55.98 | 151652 |
| 1729805160 | 55.728 | 0.13 | 0.23 | 55.99 | 56.04 | 55.5501 | 298903 |
| 1729718940 | 55.6 | -0.95 | -1.68 | 55.7 | 56.09 | 55.5 | 249852 |
| 1729632300 | 56.55 | -0.11 | -0.19 | 56.36 | 56.7 | 56.294 | 137930 |
| 1729545600 | 56.66 | -0.59 | -1.03 | 56.95 | 57.19 | 56.58 | 148254 |
| 1729286400 | 57.25 | -0.95 | -1.63 | 57.15 | 57.4425 | 56.99 | 129807 |
| 1729200000 | 58.2 | 1.48 | 2.61 | 58.61 | 58.83 | 57.96 | 213718 |
| 1729113960 | 56.72 | -0.43 | -0.75 | 56.89 | 57.12 | 56.56 | 160976 |
| 1729027680 | 57.15 | -1.47 | -2.51 | 58.581 | 58.63 | 57.08 | 97575 |
| 1728941220 | 58.62 | 0.4 | 0.69 | 58.07 | 58.74 | 58.01 | 76866 |
| 1728681900 | 58.22 | 0.88 | 1.53 | 57.9 | 58.24 | 57.9 | 257126 |
| 1728595560 | 57.34 | -0.78 | -1.34 | 57.45 | 57.51 | 57.09 | 71390 |
| 1728508800 | 58.12 | 0.52 | 0.90 | 57.73 | 58.19 | 57.73 | 89516 |
| 1728422580 | 57.6 | 0.46 | 0.81 | 57.66 | 57.88 | 57.49 | 80630 |
| 1728336000 | 57.14 | -0.42 | -0.73 | 57.15 | 57.38 | 57 | 103923 |
| 1728077220 | 57.56 | 0.23 | 0.40 | 57.14 | 57.57 | 57.02 | 110762 |
| 1727990760 | 57.33 | -0.62 | -1.07 | 57.49 | 57.6 | 57.116 | 90313 |
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
