Hot Features
プレミアム
Booking Holdings Inc (BKNG34)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.85 | -4.51175354905 | 173.99 | 174.99 | 162.8 | 10927 | 167.20216575 | DR |
| 4 | -15.84 | -8.70425321464 | 181.98 | 185 | 162.8 | 5859 | 170.81551478 | DR |
| 12 | 24.76 | 17.513085302 | 141.38 | 185 | 139.02 | 8365 | 163.71110998 | DR |
| 26 | 40.98 | 32.7420901246 | 125.16 | 185 | 103.71 | 7036 | 142.02887023 | DR |
| 52 | 68.93 | 70.9083427631 | 97.21 | 185 | 93.95 | 5881 | 127.4619801 | DR |
| 156 | 89.51 | 116.808038627 | 76.63 | 185 | 48.56 | 11470 | 77.41627618 | DR |
| 260 | -179.86 | -51.9826589595 | 346 | 431.23 | 48.56 | 14344 | 78.7789156 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 165.69 | -2.4 | -1.43 | 168.09 | 169.2 | 164.01 | 5926 |
| 1736458140 | 168.09 | -1.17 | -0.69 | 168 | 174.99 | 163.41 | 14508 |
| 1736371740 | 169.26 | 2.35 | 1.41 | 168.39 | 169.73 | 162.8 | 886 |
| 1736285400 | 166.91 | -3.86 | -2.26 | 170.64 | 170.91 | 164.6 | 32283 |
| 1736198940 | 170.77 | -3.97 | -2.27 | 173.99 | 173.99 | 169.15 | 1034 |
| 1735939740 | 174.74 | 1.57 | 0.91 | 173.35 | 174.74 | 170 | 22732 |
| 1735853400 | 173.17 | -3.68 | -2.08 | 178.2 | 178.2 | 172.4 | 1297 |
| 1735594200 | 176.85 | -1.17 | -0.66 | 178.02 | 178.02 | 174.97 | 1472 |
| 1735334940 | 178.02 | -3.52 | -1.94 | 180 | 180.21 | 177.12 | 941 |
| 1735248540 | 181.54 | 2.98 | 1.67 | 180.2 | 181.54 | 180 | 236 |
| 1734989340 | 178.56 | 7.27 | 4.24 | 178 | 179.1 | 176.49 | 1144 |
| 1734730200 | 171.29 | -2.86 | -1.64 | 171.44 | 176.85 | 171.29 | 1954 |
| 1734643800 | 174.15 | -5.08 | -2.83 | 177.3 | 179.01 | 173.79 | 1410 |
| 1734557400 | 179.23 | -5.76 | -3.11 | 185 | 185 | 178.11 | 6188 |
| 1734470940 | 184.99 | 4.45 | 2.46 | 180.54 | 184.99 | 178.47 | 790 |
| 1734384540 | 180.54 | 1.08 | 0.60 | 181.98 | 181.98 | 178.74 | 947 |
| 1734125340 | 179.46 | 3.04 | 1.72 | 184.98 | 184.98 | 179.46 | 776 |
| 1734039000 | 176.42 | -5.37 | -2.95 | 181 | 183.04 | 176.42 | 4419 |
| 1733952540 | 181.79 | 5.78 | 3.28 | 179.73 | 181.8 | 179.2 | 892 |
| 1733866140 | 176.01 | -2.79 | -1.56 | 177.2 | 180.99 | 176.01 | 5158 |
| 1733779740 | 178.8 | -4.51 | -2.46 | 182.06 | 183.33 | 178.74 | 3781 |
| 1733520600 | 183.31 | 2.31 | 1.28 | 179.77 | 185 | 179.77 | 8535 |
| 1733434200 | 181 | -0.93 | -0.51 | 180 | 181.97 | 178.57 | 28848 |
| 1733347800 | 181.93 | 0.69 | 0.38 | 181.24 | 182.69 | 178.39 | 2552 |
| 1733261340 | 181.24 | -0.31 | -0.17 | 181.02 | 182.05 | 179.61 | 11614 |
| 1733174940 | 181.55 | 5.5 | 3.12 | 178.65 | 181.55 | 178.65 | 16622 |
| 1732915740 | 176.05 | -0.52 | -0.29 | 179.34 | 182.45 | 176.05 | 11359 |
| 1732829400 | 176.57 | 3.66 | 2.12 | 172.87 | 179.27 | 172.87 | 408 |
| 1732743000 | 172.91 | -0.25 | -0.14 | 173.56 | 176.36 | 171.98 | 2772 |
| 1732656600 | 173.16 | 2.54 | 1.49 | 170.19 | 173.16 | 169 | 2009 |
| 1732570140 | 170.62 | -0.15 | -0.09 | 171.9 | 173.25 | 170.62 | 1910 |
| 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 |
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
