Astrazeneca plc【A1ZN34】時系列データ | ADVFN

US Dollar vs Yen

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。

登録

ホーム
投資
株式
ブラジル
BOV
Astrazeneca plc (A1ZN34)
Astrazeneca plc (A1ZN34) 時系列データ

Astrazeneca plc (A1ZN34)

67.72

2.12

(3.23%)

終了 11月30日 5:55AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3.74	5.93556578321	63.01	68.37	63.01	983	63.78097824	DR
4	-2.19	-3.17667536989	68.94	70.07	59.52	1561	63.36969886	DR
12	-11.17	-14.3352156057	77.92	81.99	59.52	1371	69.16990934	DR
26	0.81	1.22838944495	65.94	82.8	59.52	2457	75.02941821	DR
52	14.35	27.3854961832	52.4	82.8	50.8	2499	66.21146258	DR
156	15.25	29.6116504854	51.5	82.8	46.87	2690	57.55178681	DR
260	16.73	33.4466213515	50.02	82.8	41.72	6084	51.01967764	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732915740	66.75	1.15	1.75	65.599999	68.37	65.599999	1544
1732829400	65.599999	2.3	3.63	65	66.29	65	157
1732743000	63.3	-0.9	-1.40	64.4	66.23	63.3	526
1732656600	64.2	-0.27	-0.42	64.45	64.5	64.2	810
1732570140	64.47	1.13	1.78	63.73	64.47	63.35	1007
1732310940	63.34	1.49	2.41	63.01	64.26	63.01	2417
1732224600	61.85	-1.14	-1.81	62.8	62.8	61.65	849
1732051800	62.99	0	0.00	61.5	62.99	61.02	242
1731965340	62.99	-0.87	-1.36	60.77	62.99	60.24	987
1731619800	63.86	0.62	0.98	63.87	63.87	62.76	723
1731533400	63.24	-0.56	-0.88	64.03	64.03	62.06	252
1731446940	63.8	1.51	2.42	62.35	63.8	61.44	929
1731360540	62.29	-0.01	-0.02	62.15	63.1	62.13	516
1731101400	62.3	1.1	1.80	61.83	62.45	61.44	5887
1731014940	61.2	0.6	0.99	60	61.26	59.52	852
1730928600	60.6	-2.7	-4.27	63.3	63.84	60.45	1903
1730842200	63.3	-5.71	-8.27	67.49	67.49	63.3	7844
1730755800	69.01	-0.6	-0.86	70.07	70.07	68.81	242
1730496600	69.61	0.67	0.97	68.94	69.81	68.94	1950
1730410200	68.94	-5.62	-7.54	71	71	68.71	5552
1730323800	74.56	2.51	3.48	72.24	74.56	68.41	524
1730237340	72.05	-0.18	-0.25	72.17	72.31	72.03	194
1730151000	72.23	0.55	0.77	71.01	72.23	71.01	8
1729891800	71.68	-0.13	-0.18	71.79	71.82	71.34	8971
1729805400	71.81	-1.32	-1.81	72.66	72.66	71.81	147
1729719000	73.13	-0.11	-0.15	73.4	73.43	72.73	471
1729632600	73.24	-0.12	-0.16	72.94	73.57	72.94	568
1729546140	73.36	-0.78	-1.05	74.53	74.53	73.36	2428
1729287000	74.14	0.7	0.95	73.39	74.14	73.22	659
1729200540	73.44	-0.2	-0.27	74.31	74.31	73.44	10
1729114140	73.64	0.42	0.57	74.27	74.34	73.64	10324
1729027740	73.22	0.21	0.29	71.54	73.27	71.54	70
1728941340	73.01	0.84	1.16	72.8	73.01	72.45	378
1728682200	72.17	0.58	0.81	72.36	72.39	72.12	1361
1728595740	71.59	-0.46	-0.64	71.94	72.1	71.4	271
1728509400	72.05	1.27	1.79	71.06	72.21	71.06	407
1728422940	70.78	0.72	1.03	70.5	70.78	70.49	148
1728336600	70.06	-0.43	-0.61	70.11	70.6	69.85	400
1728077400	70.49	0.35	0.50	70.49	70.49	70.49	54
1727991000	70.14	-2.16	-2.99	71.57	71.57	70.14	191
1727904540	72.3	1.32	1.86	71.96	72.3	71.96	2484
1727818200	70.98	-0.14	-0.20	71.84	73.8	70.49	1772
1727731800	71.12	0.5	0.71	70.49	71.12	70.49	56
1727472600	70.62	-0.62	-0.87	69.81	71.05	69.81	280
1727386140	71.24	0.58	0.82	70.84	71.24	70.66	1308
1727299740	70.66	0.46	0.66	72.02	72.02	70.49	173
1727213400	70.2	-1.05	-1.47	71	71	69.87	860
1727127000	71.25	-0.69	-0.96	71.61	71.61	71.12	357
1726867800	71.94	1.81	2.58	70.84	72.31	70.84	211
1726781400	70.13	0.06	0.09	71.89	71.89	70.13	236
1726695000	70.07	-1.82	-2.53	72.3	72.3	70.07	82
1726608600	71.89	-0.42	-0.58	72.31	72.38	71.58	155
1726522200	72.31	1.04	1.46	71.59	73.5	71.59	290
1726263000	71.27	-2.81	-3.79	73.38	73.38	71.27	5113
1726176540	74.08	-1.92	-2.53	75.49	75.6	73.96	503
1726090140	76	-0.72	-0.94	77.77	77.77	75.2	954
1726003740	76.72	1.12	1.48	75.28	77	75.28	721
1725917400	75.6	-6.39	-7.79	80.33	80.33	73.8	2044
1725658200	81.99	5.03	6.54	77.92	81.99	77.2	700
1725571800	76.96	-3.76	-4.66	80.72	80.72	76.9	4131
1725485400	80.72	0.53	0.66	80.01	80.8	80.01	977
1725399000	80.19	-1.54	-1.88	80.09	81.52	80.09	108031
1725312600	81.73	0.2	0.25	82.35	82.59	75.18	1687
1725053400	81.53	-0.54	-0.66	82.16	82.8	81.53	5124

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

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