Hot Features
プレミアム
Bayerische Motoren Werke AG (PK) (BMWKY)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.35 | -1.20981679917 | 28.93 | 30.5375 | 28.54 | 84660 | 29.09733342 | DR |
| 4 | 1.28 | 4.68864468864 | 27.3 | 30.5375 | 25.77 | 85692 | 27.73454553 | DR |
| 12 | 1.4 | 5.15084621045 | 27.18 | 30.5375 | 25.77 | 125348 | 27.20554029 | DR |
| 26 | -0.52 | -1.78694158076 | 29.1 | 30.5375 | 23 | 121824 | 26.40526571 | DR |
| 52 | -0.52 | -1.78694158076 | 29.1 | 30.5375 | 23 | 121824 | 26.40526571 | DR |
| 156 | -0.52 | -1.78694158076 | 29.1 | 30.5375 | 23 | 121824 | 26.40526571 | DR |
| 260 | -0.52 | -1.78694158076 | 29.1 | 30.5375 | 23 | 121824 | 26.40526571 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 28.58 | -0.17 | -0.59 | 29.05 | 29.204 | 28.55 | 64835 |
| 1740695340 | 28.749 | -1.28 | -4.27 | 29.13 | 29.13 | 28.71 | 63398 |
| 1740608400 | 30.03 | -0.09 | -0.30 | 30 | 30.5375 | 29.951 | 52116 |
| 1740522480 | 30.12 | 1.31 | 4.55 | 29.61 | 30.17 | 29.61 | 60378 |
| 1740435600 | 28.81 | 0.11 | 0.38 | 28.94 | 29.14 | 28.81 | 91219 |
| 1740176400 | 28.7 | -0.25 | -0.86 | 28.93 | 28.954 | 28.54 | 156190 |
| 1740090480 | 28.95 | 0.41 | 1.44 | 29.04 | 29.04 | 28.74 | 41388 |
| 1740003960 | 28.54 | -0.86 | -2.93 | 28.6 | 28.615 | 28.39 | 44555 |
| 1739917740 | 29.4 | 0.51 | 1.77 | 29.05 | 29.4065 | 28.995 | 100967 |
| 1739572020 | 28.89 | 1.18 | 4.26 | 28.84 | 29.125 | 28.84 | 94214 |
| 1739485320 | 27.71 | 1.08 | 4.07 | 27.42 | 28.025 | 26.79 | 138524 |
| 1739398920 | 26.626 | 0.27 | 1.01 | 26.3 | 26.73 | 26.1798 | 169935 |
| 1739312940 | 26.36 | -0.2 | -0.75 | 26.16 | 26.36 | 26.09 | 46810 |
| 1739226000 | 26.56 | 0.31 | 1.18 | 26.26 | 26.56 | 26.26 | 111146 |
| 1738967160 | 26.25 | -0.65 | -2.42 | 26.7 | 26.74 | 26.09 | 95093 |
| 1738880400 | 26.9 | 0.43 | 1.62 | 26.77 | 26.99 | 26.62 | 69356 |
| 1738794000 | 26.47 | -0.16 | -0.58 | 26.265 | 26.51 | 26.26 | 72898 |
| 1738708080 | 26.625 | 0.43 | 1.66 | 26.55 | 26.7272 | 26.405 | 85715 |
| 1738621740 | 26.19 | -0.74 | -2.76 | 25.8101 | 26.4 | 25.77 | 79994 |
| 1738362000 | 26.9325 | -0.84 | -3.02 | 27.3 | 27.342 | 26.91 | 54256 |
| 1738276080 | 27.77 | 0.3 | 1.09 | 27.79 | 27.95 | 27.65 | 71529 |
| 1738189740 | 27.47 | -0.03 | -0.11 | 27.5 | 27.63 | 27.42 | 89565 |
| 1738103280 | 27.5 | -0.9 | -3.17 | 27.78 | 27.78 | 27.29 | 42317 |
| 1738016820 | 28.4 | 0.82 | 2.97 | 27.97 | 28.4 | 27.97 | 39711 |
| 1737757440 | 27.58 | 0.61 | 2.26 | 27.48 | 27.6757 | 27.45 | 257525 |
| 1737671220 | 26.97 | -0.09 | -0.33 | 26.88 | 27 | 26.68 | 46051 |
| 1737584640 | 27.06 | -0.05 | -0.18 | 27.1 | 27.19 | 27 | 132993 |
| 1737498540 | 27.11 | 0.72 | 2.73 | 27.01 | 27.12 | 26.85 | 131077 |
| 1737152880 | 26.39 | 0.16 | 0.61 | 26.48 | 26.6799 | 26.35 | 69075 |
| 1737066420 | 26.23 | -0.26 | -0.98 | 26.25 | 26.3399 | 26.1 | 78778 |
| 1736979720 | 26.49 | 0.41 | 1.57 | 26.462 | 26.52 | 26.36 | 62622 |
| 1736893380 | 26.08 | 0.16 | 0.62 | 26.22 | 26.22 | 25.95 | 179644 |
| 1736806800 | 25.92 | -0.26 | -0.99 | 26.1 | 26.1 | 25.815 | 113964 |
| 1736547720 | 26.18 | -0.28 | -1.06 | 26.55 | 26.55 | 25.96 | 121790 |
| 1736375340 | 26.46 | -0.62 | -2.29 | 26.53 | 26.53 | 26.22 | 128141 |
| 1736288940 | 27.08 | -0.51 | -1.85 | 27.5 | 27.5 | 27.08 | 320260 |
| 1736202360 | 27.59 | 1.29 | 4.90 | 27.42 | 27.74 | 27.39 | 169336 |
| 1735942980 | 26.3 | -0.41 | -1.54 | 26.37 | 26.37 | 26.082 | 163506 |
| 1735856700 | 26.71 | -0.6 | -2.20 | 26.86 | 26.86 | 26.51 | 84840 |
| 1735683960 | 27.31 | -0.26 | -0.95 | 27.46 | 27.721 | 27.0299 | 113476 |
| 1735597740 | 27.571 | 0.29 | 1.07 | 27.45 | 27.8626 | 27.2375 | 159401 |
| 1735338000 | 27.28 | 0.25 | 0.92 | 27.04 | 27.28 | 27.025 | 179923 |
| 1735252020 | 27.03 | 0.08 | 0.30 | 26.7 | 27.18 | 26.7 | 150730 |
| 1735078200 | 26.95 | 0.27 | 1.01 | 26.86 | 26.95 | 26.71 | 73028 |
| 1734992400 | 26.68 | -0.37 | -1.37 | 26.53 | 26.77 | 26.24 | 408580 |
| 1734733200 | 27.05 | 0.29 | 1.08 | 26.81 | 27.1 | 26.77 | 272706 |
| 1734646800 | 26.76 | 0.21 | 0.79 | 26.98 | 27.0365 | 26.62 | 199047 |
| 1734560940 | 26.55 | -0.8 | -2.93 | 27.38 | 27.39 | 26.55 | 205961 |
| 1734474360 | 27.35 | 0.14 | 0.50 | 27.39 | 27.46 | 27.31 | 94983 |
| 1734388140 | 27.215 | -0.87 | -3.10 | 27.19 | 27.26 | 26.91 | 320770 |
| 1734128940 | 28.085 | 0.18 | 0.63 | 28.29 | 28.35 | 27.97 | 124447 |
| 1734042480 | 27.91 | 0.51 | 1.87 | 27.56 | 28.18 | 27.55 | 82401 |
| 1733955900 | 27.3968 | -0.53 | -1.89 | 27.63 | 27.64 | 27.34 | 134617 |
| 1733869200 | 27.925 | 0.13 | 0.45 | 28.08 | 28.08 | 27.79 | 105821 |
| 1733782800 | 27.8 | 0.84 | 3.12 | 27.67 | 28.13 | 27.67 | 133975 |
| 1733523600 | 26.96 | 0.54 | 2.04 | 27.18 | 27.201 | 26.93 | 203407 |
| 1733437500 | 26.42 | 0.71 | 2.76 | 26.17 | 26.55 | 25.9 | 162592 |
| 1733350980 | 25.71 | 0.57 | 2.27 | 25.61 | 25.78 | 25.49 | 106736 |
| 1733264700 | 25.14 | 0.09 | 0.36 | 25.37 | 25.37 | 25.0901 | 177434 |
| 1733178180 | 25.05 | 0.44 | 1.78 | 25.22 | 25.225 | 24.85 | 146281 |
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
