Hot Features
プレミアム
AstraZeneca Plc (PK) (AZNCF)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | -1.76 | -1.33192069018 | 132.14 | 135.25 | 126.37 | 2865 | 130.7201466 | CS |
| 4 | -7 | -5.09535594701 | 137.38 | 139.42 | 125 | 3864 | 132.4156067 | CS |
| 12 | -23.3199 | -15.1723586027 | 153.6999 | 157.88 | 120.6375 | 2567 | 133.81789956 | CS |
| 26 | -27.46 | -17.3973644197 | 157.84 | 175 | 120.6375 | 2378 | 145.87196032 | CS |
| 52 | -8.96 | -6.43031433903 | 139.34 | 175 | 118.16 | 2900 | 141.58790985 | CS |
| 156 | 17.38 | 15.3805309735 | 113 | 175 | 104.5 | 3178 | 132.53658131 | CS |
| 260 | 30.38 | 30.38 | 100 | 175 | 75.15 | 5356 | 115.08801151 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 131.25 | -2.67 | -1.99 | 133.62 | 133.62 | 131 | 1703 |
| 1735856700 | 133.91999 | 3.92 | 3.02 | 133.56 | 133.91999 | 133.56 | 1275 |
| 1735683960 | 130 | -0.19 | -0.15 | 130.94 | 132.16 | 128.34 | 2555 |
| 1735597740 | 130.19 | -1.81 | -1.37 | 132.13999 | 135.25 | 126.37 | 5927 |
| 1735338000 | 132 | -2.66 | -1.98 | 132.97999 | 132.97999 | 128.94999 | 2751 |
| 1735252020 | 134.66 | 3.54 | 2.70 | 133.66 | 134.66 | 126.43 | 4124 |
| 1735078200 | 131.12 | 0.2 | 0.15 | 126.4 | 132.77 | 126.4 | 3766 |
| 1734992400 | 130.91999 | -1.73 | -1.30 | 128.5 | 132.5 | 128.5 | 3418 |
| 1734733200 | 132.65 | 4.69 | 3.67 | 126.15 | 132.75 | 125 | 5961 |
| 1734646800 | 127.96 | -1.62 | -1.25 | 127.66 | 130.88 | 127.5 | 4686 |
| 1734560940 | 129.5752 | -3.82 | -2.87 | 131.44 | 133.13999 | 128.5999 | 2864 |
| 1734474360 | 133.4 | 1.7 | 1.29 | 130.6 | 136.16 | 130.6 | 5738 |
| 1734388140 | 131.6999 | -0.04 | -0.03 | 133.02 | 135.85 | 131.6999 | 4882 |
| 1734128940 | 131.74 | -0.68 | -0.51 | 134.1 | 134.63999 | 131.74 | 3095 |
| 1734042480 | 132.4199 | -5.68 | -4.11 | 131.3 | 136.1 | 131.3 | 3261 |
| 1733955900 | 138.1 | 4 | 2.98 | 132.55 | 138.1 | 132.55 | 4764 |
| 1733869200 | 134.0999 | -2.16 | -1.59 | 134.38 | 136.75 | 134 | 5547 |
| 1733782800 | 136.25989 | 1.4 | 1.04 | 137.38 | 139.41999 | 135.66 | 3232 |
| 1733523600 | 134.86 | 1.34 | 1.00 | 135.88 | 137.26 | 134.84 | 3437 |
| 1733437500 | 133.52 | 3.17 | 2.43 | 136.08 | 139.043 | 133.52 | 2043 |
| 1733350980 | 130.35 | -4.25 | -3.16 | 130.35 | 130.35 | 130.35 | 1223 |
| 1733264700 | 134.5999 | -1.02 | -0.75 | 136.79 | 137.62 | 132.5 | 2061 |
| 1733178180 | 135.62 | -0.88 | -0.64 | 135.24 | 135.62 | 131.6 | 2708 |
| 1732918200 | 136.5 | 1.8 | 1.34 | 136.6 | 136.6 | 130.25 | 1398 |
| 1732746540 | 134.69999 | 3.34 | 2.54 | 134.69999 | 134.69999 | 134.69999 | 791 |
| 1732660140 | 131.36 | -0.11 | -0.09 | 131.38 | 133.4 | 130.75 | 4487 |
| 1732573560 | 131.4749 | -2.46 | -1.83 | 133.9 | 136.25 | 131.18 | 1991 |
| 1732314000 | 133.93 | 7.87 | 6.24 | 129.55 | 133.93 | 129.55 | 4976 |
| 1732227900 | 126.06 | 1.36 | 1.09 | 126.52 | 127.22 | 125.5 | 2434 |
| 1732141740 | 124.7 | -1.32 | -1.05 | 126.58 | 126.75 | 124.4 | 2088 |
| 1732054800 | 126.02 | 0.56 | 0.45 | 130.25 | 130.25 | 125.72 | 1299 |
| 1731968640 | 125.46 | -2.5 | -1.95 | 125 | 128.6 | 120.6375 | 2356 |
| 1731709260 | 127.96 | -2.28 | -1.75 | 126.18 | 128.69999 | 124.55 | 2494 |
| 1731622800 | 130.24 | 1.04 | 0.81 | 129.78 | 132.78 | 129.6999 | 1697 |
| 1731536760 | 129.1999 | 0.79 | 0.61 | 129.1999 | 129.1999 | 129.1999 | 2353 |
| 1731450480 | 128.41489 | 1.61 | 1.27 | 126.09 | 129.91999 | 126.09 | 1186 |
| 1731363600 | 126.8 | -0.94 | -0.74 | 124.6775 | 126.8 | 124.6775 | 2372 |
| 1731104400 | 127.74 | 1.18 | 0.94 | 128.52 | 130.06 | 123.85 | 2595 |
| 1731018540 | 126.555 | 0.02 | 0.01 | 126.3199 | 126.555 | 121.31 | 2119 |
| 1730931600 | 126.5399 | -4.5 | -3.43 | 128 | 128 | 125.9 | 1704 |
| 1730845680 | 131.03989 | -11.39 | -8.00 | 137.1 | 137.1 | 130.33 | 2271 |
| 1730759160 | 142.4327 | -0.42 | -0.29 | 142.1999 | 143.11 | 141.4199 | 1212 |
| 1730496420 | 142.85 | 0.95 | 0.67 | 142.1999 | 142.85 | 142.1999 | 775 |
| 1730409780 | 141.9 | -7.6 | -5.08 | 142.9 | 144.05 | 141.9 | 1307 |
| 1730323500 | 149.5 | -0.15 | -0.10 | 143.8 | 149.5 | 143 | 5048 |
| 1730237280 | 149.65 | 1.05 | 0.71 | 149.65 | 149.65 | 149.65 | 500 |
| 1730150700 | 148.6 | 0 | 0.00 | 148.6 | 148.6 | 148.6 | 0 |
| 1729891500 | 148.6 | -3.1 | -2.04 | 148.6 | 148.6 | 148.6 | 1193 |
| 1729805160 | 151.69999 | -0.64 | -0.42 | 152.5 | 152.5 | 151.69999 | 930 |
| 1729718940 | 152.335 | -4.07 | -2.60 | 157.15 | 157.15 | 152.335 | 1553 |
| 1729632300 | 156.4 | 1.76 | 1.14 | 152.52 | 156.4 | 152.52 | 1310 |
| 1729545600 | 154.636 | -3.24 | -2.05 | 153.62 | 154.636 | 153.62 | 847 |
| 1729286400 | 157.88 | 3.36 | 2.17 | 155.38399 | 157.88 | 155.38399 | 622 |
| 1729200000 | 154.52 | 0.82 | 0.53 | 154.6 | 154.6 | 154.52 | 1222 |
| 1729114080 | 153.6999 | 0 | 0.00 | 153.6999 | 153.6999 | 153.6999 | 0 |
| 1729027680 | 153.6999 | 6.33 | 4.30 | 153.6999 | 153.6999 | 153.6999 | 484 |
| 1728941160 | 147.37 | 0 | 0.00 | 147.37 | 147.37 | 147.37 | 0 |
| 1728681960 | 147.37 | 0 | 0.00 | 147.37 | 147.37 | 147.37 | 0 |
| 1728595560 | 147.37 | -1.28 | -0.86 | 147.37 | 147.37 | 147.37 | 481 |
| 1728508980 | 148.65 | 0 | 0.00 | 148.65 | 148.65 | 148.65 | 0 |
| 1728422580 | 148.65 | -7.07 | -4.54 | 148.65 | 148.65 | 148.65 | 954 |
| 1728336000 | 155.72 | 3.06 | 2.00 | 155.72 | 155.72 | 155.72 | 749 |
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
