Hot Features
プレミアム
Booking Holdings Inc (BKNG34)
BOV
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 | 5.96 | 3.60120845921 | 165.5 | 173.41 | 160.62 | 8311 | 168.55695103 | DR |
| 4 | 29.08 | 20.4242168844 | 142.38 | 173.41 | 140.96 | 9933 | 160.40799911 | DR |
| 12 | 44.06 | 34.5839874411 | 127.4 | 173.41 | 117.21 | 5887 | 148.88948123 | DR |
| 26 | 58.15 | 51.319389286 | 113.31 | 173.41 | 103.71 | 6429 | 130.29653601 | DR |
| 52 | 84.43 | 97.0125244169 | 87.03 | 173.41 | 86.4 | 5672 | 117.44182948 | DR |
| 156 | 97.26 | 131.078167116 | 74.2 | 173.41 | 48.56 | 13278 | 74.7224727 | DR |
| 260 | -150.84 | -46.8011169718 | 322.3 | 431.23 | 48.56 | 14269 | 78.0005852 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 170.77 | -0.9 | -0.52 | 173.39 | 173.41 | 170.55 | 13076 |
| 1732224600 | 171.67 | 11.05 | 6.88 | 166.52 | 173.25 | 166.52 | 9044 |
| 1732051800 | 160.62 | -3.7 | -2.25 | 164.88 | 165.63999 | 160.62 | 2692 |
| 1731965340 | 164.32 | -1.18 | -0.71 | 165.5 | 165.5 | 163.36 | 8432 |
| 1731619800 | 165.5 | -0.08 | -0.05 | 165.24 | 165.5 | 163.26 | 1979 |
| 1731533400 | 165.58 | 1.48 | 0.90 | 164 | 166.77 | 164 | 2766 |
| 1731446940 | 164.1 | -2.04 | -1.23 | 167.22 | 168.3 | 164.1 | 12912 |
| 1731360540 | 166.13999 | 4.68 | 2.90 | 165.59 | 167.27 | 163.16999 | 9889 |
| 1731101400 | 161.46 | 1.86 | 1.17 | 161.6 | 163.91999 | 161.37 | 1546 |
| 1731014940 | 159.6 | -2.32 | -1.43 | 162.37 | 162.72 | 159.56 | 1151 |
| 1730928600 | 161.91999 | 1.28 | 0.80 | 160.65 | 166.91999 | 160.65 | 49177 |
| 1730842200 | 160.63999 | 2.88 | 1.83 | 148.08 | 161.44 | 148.08 | 10528 |
| 1730755800 | 157.76 | -1.09 | -0.69 | 158.8 | 158.8 | 156.8 | 2469 |
| 1730496600 | 158.85 | 3.75 | 2.42 | 155.1 | 159.57 | 154.94999 | 9700 |
| 1730410200 | 155.1 | 6.72 | 4.53 | 153.02 | 158.49 | 153.02 | 20122 |
| 1730323800 | 148.38 | 3.06 | 2.11 | 145.19999 | 148.38 | 145.19 | 1362 |
| 1730237340 | 145.32 | 3.92 | 2.77 | 142.82 | 146.16 | 141.63 | 21690 |
| 1730151000 | 141.4 | -1.07 | -0.75 | 142.38 | 142.41 | 140.96 | 265 |
| 1729891800 | 142.47 | 2.1 | 1.50 | 141 | 142.91 | 141 | 3004 |
| 1729805400 | 140.37 | 0.77 | 0.55 | 141.54 | 141.6 | 139.82 | 3140 |
| 1729719000 | 139.6 | -2.97 | -2.08 | 141.96 | 142.81 | 139.02 | 16757 |
| 1729632600 | 142.57 | 0.75 | 0.53 | 140.76 | 143.21 | 140.58 | 54115 |
| 1729546140 | 141.82 | 0.43 | 0.30 | 141.38 | 142.94 | 141.38 | 500 |
| 1729287000 | 141.38999 | 0.41 | 0.29 | 141.75 | 142.24 | 140.85 | 832 |
| 1729200540 | 140.97999 | 1.16 | 0.83 | 142.09 | 142.93 | 140.85 | 567 |
| 1729114140 | 139.82 | 0.68 | 0.49 | 140.81 | 140.84 | 139.59 | 2343 |
| 1729027740 | 139.13999 | 2.5 | 1.83 | 138.24 | 140.97999 | 138.06 | 803 |
| 1728941340 | 136.63999 | -0.84 | -0.61 | 137.52 | 138.19 | 136.16999 | 15509 |
| 1728682200 | 137.47999 | 0.97 | 0.71 | 137.79 | 138.96 | 137.25 | 9662 |
| 1728595740 | 136.51 | -0.57 | -0.42 | 135.72 | 137.66999 | 135.72 | 391 |
| 1728509400 | 137.08 | 3.68 | 2.76 | 134.15 | 137.08 | 133.65 | 1036 |
| 1728422940 | 133.4 | 3.4 | 2.62 | 132 | 134.68 | 131.13 | 5392 |
| 1728336600 | 130 | -0.55 | -0.42 | 130.55 | 133.19999 | 129.9 | 1332 |
| 1728077400 | 130.55 | 2.76 | 2.16 | 129.87 | 130.66 | 129.66 | 1696 |
| 1727991000 | 127.79 | -0.39 | -0.30 | 128.03 | 129.6 | 127.27 | 1240 |
| 1727904540 | 128.18 | 0 | 0.00 | 128 | 128.18 | 126.23 | 1664 |
| 1727818200 | 128.18 | -3.24 | -2.47 | 130.13 | 131.43 | 127.27 | 6121 |
| 1727731800 | 131.41999 | 0.17 | 0.13 | 129.05 | 133.12 | 129.05 | 656 |
| 1727472600 | 131.25 | -1.96 | -1.47 | 132.26 | 133 | 131.25 | 493 |
| 1727386140 | 133.21 | 3.21 | 2.47 | 130 | 133.21 | 130 | 4453 |
| 1727299740 | 130 | -0.26 | -0.20 | 130.8 | 130.97999 | 129.61 | 612 |
| 1727213400 | 130.26 | 0.39 | 0.30 | 129.22 | 130.63 | 127.95 | 810 |
| 1727127000 | 129.87 | -0.37 | -0.28 | 128.27 | 129.87 | 128.26 | 1257 |
| 1726867800 | 130.24 | 5.23 | 4.18 | 124.6 | 130.24 | 124.4 | 6700 |
| 1726781400 | 125.01 | -0.39 | -0.31 | 125.4 | 127 | 124.15 | 499 |
| 1726695000 | 125.4 | -1.48 | -1.17 | 127.3 | 127.3 | 125.4 | 285 |
| 1726608600 | 126.88 | 1.3 | 1.04 | 125.97 | 127.4 | 125.36 | 1080 |
| 1726522200 | 125.58 | 1.26 | 1.01 | 124.32 | 125.84 | 123.37 | 541 |
| 1726263000 | 124.32 | -0.18 | -0.14 | 124.49 | 124.75 | 124.02 | 526 |
| 1726176540 | 124.5 | 1.5 | 1.22 | 123.96 | 125.16 | 123.56 | 379 |
| 1726090140 | 123 | -0.96 | -0.77 | 123.95 | 123.95 | 120.37 | 5973 |
| 1726003740 | 123.96 | 3.24 | 2.68 | 121 | 124.08 | 121 | 716 |
| 1725917400 | 120.72 | 3.51 | 2.99 | 121.69 | 121.72 | 119.3 | 556 |
| 1725658200 | 117.21 | -3.57 | -2.96 | 120.78 | 120.78 | 117.21 | 281 |
| 1725571800 | 120.78 | -1.26 | -1.03 | 121.85 | 121.85 | 119.5 | 2412 |
| 1725485400 | 122.04 | -0.06 | -0.05 | 121.71 | 122.79 | 120.87 | 3783 |
| 1725399000 | 122.1 | -1.2 | -0.97 | 126.36 | 126.36 | 122.07 | 2624 |
| 1725312600 | 123.3 | -1.89 | -1.51 | 127.4 | 129.54 | 120.46 | 1902 |
| 1725053400 | 125.19 | -0.09 | -0.07 | 126.5 | 128.25 | 125.19 | 4671 |
| 1724967000 | 125.28 | 2.9 | 2.37 | 124.01 | 126.36 | 124.01 | 985 |
| 1724880600 | 122.38 | 2.66 | 2.22 | 120.01 | 123.89 | 120.01 | 4710 |
| 1724794140 | 119.72 | 0.8 | 0.67 | 118.68 | 122.64 | 118.68 | 1196 |
| 1724707740 | 118.92 | -1.68 | -1.39 | 120.6 | 121.43 | 118.25 | 2862 |
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
