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。

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)

67.90

1.58

(2.38%)

終了 1月13日 5:55AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.07	-0.10298661174	67.97	70.08	65.34	380	67.42965263	DR
4	1.26	1.89075630252	66.64	70.08	64.75	670	67.47857356	DR
12	-5.49	-7.48058318572	73.39	74.56	59.52	1827	67.4390995	DR
26	-0.91	-1.32248219736	68.81	82.8	59.52	2485	74.58855342	DR
52	11.44	20.2621324832	56.46	82.8	50.8	2409	67.95695534	DR
156	14.21	26.4667535854	53.69	82.8	46.87	2481	58.2861487	DR
260	17.88	35.7457017193	50.02	82.8	41.72	5982	51.15917069	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
1736544540	67.9	1.58	2.38	65.34	68.5	65.34	149
1736458140	66.319999	-1.64	-2.41	67.099999	67.099999	66.319999	426
1736371740	67.96	-0.29	-0.42	67.26	67.96	67.26	74
1736285400	68.25	0.14	0.21	67.62	68.25	67.44	274
1736198940	68.11	0.58	0.86	70.08	70.08	65.93	165
1735939740	67.53	-0.18	-0.27	67.97	68.46	67.53	961
1735853400	67.71	0.23	0.34	68.17	68.46	67.48	891
1735594200	67.48	-0.59	-0.87	67.62	67.88	67.48	123
1735334940	68.07	-0.22	-0.32	68.29	68.5	68.07	223
1735248540	68.29	-0.63	-0.91	67.54	68.67	67.54	315
1734989340	68.92	2.8	4.23	67.48	68.92	67.34	811
1734730200	66.12	-0.09	-0.14	65.92	66.12	64.75	908
1734643800	66.209999	-2.1	-3.07	67.39	67.4	65.87	301
1734557400	68.31	0.1	0.15	67.38	68.31	67.38	1912
1734470940	68.21	0.73	1.08	67.38	68.93	67.38	216
1734384540	67.48	0.6	0.90	67.5	67.83	67.42	101
1734125340	66.879999	0.09	0.13	66.64	67.13	66.489999	3011
1734039000	66.79	-0.55	-0.82	67.34	67.34	65.93	114
1733952540	67.34	-0.19	-0.28	67.97	67.97	67	1520
1733866140	67.53	-1.93	-2.78	70	70	67.53	1162
1733779740	69.46	0.05	0.07	68.57	69.93	68.57	615
1733520600	69.41	1.7	2.51	66.81	69.41	66.81	6020
1733434200	67.71	0.74	1.10	67.69	67.71	67.22	102
1733347800	66.97	-2.03	-2.94	67.48	67.69	66.8	9488
1733261340	69	0.97	1.43	68.69	69.37	68.47	18825
1733174940	68.03	1.28	1.92	66.76	68.11	66.76	950
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

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