![AP Moller Maersk AS (PK)](/common/images/company/NO_AMKBY.png)
AP Moller Maersk AS (PK) (AMKBY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.13 | 1.5606242497 | 8.33 | 8.54 | 8.0966 | 265761 | 8.43753602 | DR |
4 | 1.26 | 17.5 | 7.2 | 8.54 | 7.07 | 284152 | 7.63949223 | DR |
12 | 0.27 | 3.2967032967 | 8.19 | 8.87 | 6.87 | 199057 | 7.8341838 | DR |
26 | 0.56 | 7.08860759494 | 7.9 | 8.87 | 6.87 | 194346 | 7.78291911 | DR |
52 | 0.82 | 10.7329842932 | 7.64 | 9.75 | 6.22 | 219878 | 7.66682181 | DR |
156 | -9.11 | -51.8497438816 | 17.57 | 17.95 | 6.22 | 219960 | 9.61980407 | DR |
260 | 2.445 | 40.6483790524 | 6.015 | 19.46 | 3.54 | 186846 | 10.03010196 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739572020 | 8.46 | 0.28 | 3.42 | 8.42 | 8.5 | 8.35 | 192955 |
1739485320 | 8.18 | -0.22 | -2.62 | 8.15 | 8.22 | 8.0966 | 170339 |
1739398920 | 8.4 | -0.13 | -1.52 | 8.47 | 8.48 | 8.26 | 193599 |
1739312940 | 8.53 | 0.55 | 6.89 | 8.33 | 8.5399999 | 8.23 | 506152 |
1739226000 | 7.98 | 0.22 | 2.84 | 7.88 | 8.02 | 7.815 | 121121 |
1738967160 | 7.76 | -0.17 | -2.14 | 7.81 | 7.87 | 7.73 | 120566 |
1738880400 | 7.93 | 0.07 | 0.89 | 8.01 | 8.05 | 7.88 | 237890 |
1738794000 | 7.86 | 0.35 | 4.66 | 7.4401 | 7.98 | 7.402 | 942621 |
1738708080 | 7.51 | 0.33 | 4.60 | 7.4 | 7.54 | 7.3925 | 282475 |
1738621740 | 7.18 | -0.13 | -1.78 | 7.09 | 7.212 | 7.07 | 155010 |
1738362000 | 7.31 | 0.02 | 0.27 | 7.31 | 7.39 | 7.28 | 88097 |
1738276080 | 7.29 | 0.18 | 2.53 | 7.25 | 7.33 | 7.21 | 624532 |
1738189740 | 7.11 | -0.03 | -0.42 | 7.17 | 7.18 | 7.1 | 744617 |
1738103280 | 7.14 | -0.18 | -2.46 | 7.14 | 7.17 | 7.11 | 134076 |
1738016820 | 7.32 | 0.12 | 1.67 | 7.11 | 7.36 | 7.08 | 140033 |
1737757440 | 7.2 | 0 | 0.00 | 7.19 | 7.27 | 7.16 | 164847 |
1737671220 | 7.2 | 0.03 | 0.42 | 7.22 | 7.24 | 7.16 | 209831 |
1737584640 | 7.17 | -0.11 | -1.51 | 7.21 | 7.26 | 7.17 | 202635 |
1737498540 | 7.28 | 0.2 | 2.82 | 7.2 | 7.28 | 7.08 | 167486 |
1737152880 | 7.08 | -0.2 | -2.75 | 6.9 | 7.155 | 6.87 | 330805 |
1737066420 | 7.28 | -0.08 | -1.09 | 7.3 | 7.3 | 7.2 | 96624 |
1736979720 | 7.36 | 0.06 | 0.82 | 7.38 | 7.4 | 7.32 | 143563 |
1736893380 | 7.3 | 0.04 | 0.55 | 7.34 | 7.35 | 7.24 | 293676 |
1736806800 | 7.26 | -0.22 | -2.94 | 7.25 | 7.31 | 7.16 | 397341 |
1736547720 | 7.48 | -0.54 | -6.73 | 7.53 | 7.725 | 7.46 | 353911 |
1736375340 | 8.02 | -0.03 | -0.37 | 8 | 8.06 | 7.96 | 91780 |
1736288940 | 8.05 | -0.38 | -4.51 | 8.14 | 8.21 | 8.0399999 | 91094 |
1736202360 | 8.43 | -0.04 | -0.47 | 8.44 | 8.61 | 8.4 | 49735 |
1735942980 | 8.47 | -0.05 | -0.59 | 8.58 | 8.6 | 8.43 | 116301 |
1735856700 | 8.52 | 0.31 | 3.78 | 8.44 | 8.58 | 8.43 | 85666 |
1735683960 | 8.21 | -0.03 | -0.36 | 8.1916 | 8.24 | 8.15 | 97594 |
1735597740 | 8.24 | -0.13 | -1.55 | 8.33 | 8.35 | 8.15 | 118744 |
1735338000 | 8.3699999 | 0.06 | 0.72 | 8.35 | 8.41 | 8.34 | 91466 |
1735252020 | 8.31 | 0.05 | 0.61 | 8.17 | 8.31 | 7.94 | 89766 |
1735078200 | 8.26 | 0.01 | 0.12 | 8.15 | 8.27 | 8.15 | 34812 |
1734992400 | 8.25 | 0.31 | 3.84 | 8.14 | 8.25 | 8.14 | 163454 |
1734733200 | 7.945 | 0 | 0.06 | 7.8 | 7.99 | 7.77 | 145013 |
1734646800 | 7.94 | -0.01 | -0.13 | 7.995 | 7.995 | 7.92 | 181846 |
1734560940 | 7.95 | -0.09 | -1.12 | 8.11 | 8.15 | 7.95 | 188905 |
1734474360 | 8.0399999 | -0.24 | -2.90 | 7.97 | 8.15 | 7.96 | 194450 |
1734388140 | 8.28 | -0.14 | -1.66 | 8.225 | 8.34 | 8.16 | 94728 |
1734128940 | 8.42 | 0.27 | 3.31 | 8.3699999 | 8.48 | 8.3699999 | 56698 |
1734042480 | 8.15 | -0.2 | -2.34 | 8.1199999 | 8.27 | 8.1199999 | 87978 |
1733955900 | 8.345 | -0.11 | -1.24 | 8.3801 | 8.4 | 8.28 | 73044 |
1733869200 | 8.45 | -0.01 | -0.14 | 8.4799 | 8.48 | 8.42 | 80114 |
1733782800 | 8.462 | -0.25 | -2.85 | 8.55 | 8.55 | 8.45 | 76390 |
1733523600 | 8.71 | -0.07 | -0.80 | 8.7255 | 8.73 | 8.646 | 101365 |
1733437500 | 8.78 | 0.29 | 3.42 | 8.7899999 | 8.8699999 | 8.49 | 191125 |
1733350980 | 8.49 | -0.36 | -4.07 | 8.44 | 8.5399999 | 8.44 | 140766 |
1733264700 | 8.85 | 0.22 | 2.55 | 8.76 | 8.85 | 8.73 | 415015 |
1733178180 | 8.63 | 0.17 | 2.01 | 8.45 | 8.63 | 8.43 | 187547 |
1732918200 | 8.46 | 0.38 | 4.70 | 8.41 | 8.47 | 8.4 | 257710 |
1732746540 | 8.08 | 0.08 | 1.00 | 7.97 | 8.08 | 7.97 | 85318 |
1732660140 | 8 | -0.13 | -1.60 | 8.19 | 8.19 | 7.96 | 145853 |
1732573560 | 8.13 | -0.23 | -2.75 | 8.16 | 8.26 | 8.05 | 156742 |
1732314000 | 8.36 | 0 | 0.00 | 8.28 | 8.39 | 8.25 | 181196 |
1732227900 | 8.36 | -0.31 | -3.58 | 8.56 | 8.615 | 8.3 | 240706 |
1732141740 | 8.67 | 0.07 | 0.81 | 8.7 | 8.81 | 8.5879999 | 220447 |
1732054800 | 8.6 | 0.12 | 1.42 | 8.5 | 8.6 | 8.46 | 256977 |
1731968640 | 8.48 | 0.18 | 2.17 | 8.32 | 8.53 | 8.3 | 297696 |
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