Hot Features
プレミアム
Bristol-Myers Squibb Co. (BMYB34)
BOV
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。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.22 | -1.80541624875 | 289.13 | 292.32 | 283.25 | 30 | 286.884 | DR |
| 4 | 5.26 | 1.8876727077 | 278.65 | 296.09 | 278.65 | 24 | 288.14958084 | DR |
| 12 | -24.85 | -8.04832232154 | 308.76 | 320 | 274.8 | 13 | 292.96961905 | DR |
| 26 | -10.73 | -3.64173228346 | 294.64 | 337.49 | 274.8 | 61 | 314.56261564 | DR |
| 52 | 20.91 | 7.95057034221 | 263 | 337.49 | 227.85 | 62 | 275.88479808 | DR |
| 156 | -33.53 | -10.5626260081 | 317.44 | 369.03 | 203.1 | 264 | 255.20920148 | DR |
| 260 | -49.97 | -14.9664550138 | 333.88 | 431.76 | 203.1 | 330 | 306.88846315 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781731740 | 283.91 | 0.35 | 0.12 | 283.62 | 283.91 | 283.62 | 12 |
| 1781645400 | 283.56 | -2.96 | -1.03 | 283.25 | 285.58 | 283.25 | 31 |
| 1781559000 | 286.52 | -5.8 | -1.98 | 286.52 | 286.52 | 286.52 | 35 |
| 1781299800 | 292.32 | 0 | 0.00 | 292.32 | 292.32 | 292.32 | 0 |
| 1781213400 | 292.32 | 4.04 | 1.40 | 292.32 | 292.32 | 292.32 | 10 |
| 1781126940 | 288.27999 | -1.22 | -0.42 | 289.13 | 289.42 | 287.97 | 44 |
| 1781040540 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 0 |
| 1780954140 | 289.5 | -6.59 | -2.23 | 291.64 | 291.64 | 289.5 | 23 |
| 1780695000 | 296.08999 | 17.44 | 6.26 | 296.08999 | 296.08999 | 296.08999 | 20 |
| 1780522200 | 278.64999 | -13.37 | -4.58 | 278.64999 | 278.64999 | 278.64999 | 4 |
| 1780435800 | 292.02 | 0 | 0.00 | 292.02 | 292.02 | 292.02 | 0 |
| 1780349400 | 292.02 | 0 | 0.00 | 292.02 | 292.02 | 292.02 | 0 |
| 1780090200 | 292.02 | 0 | 0.00 | 292.02 | 292.02 | 292.02 | 0 |
| 1780003800 | 292.02 | 0 | 0.00 | 292.02 | 292.02 | 292.02 | 0 |
| 1779917400 | 292.02 | 0 | 0.00 | 292.02 | 292.02 | 292.02 | 0 |
| 1779831000 | 292.02 | 0 | 0.00 | 292.02 | 292.02 | 292.02 | 0 |
| 1779744600 | 292.02 | 0 | 0.00 | 292.02 | 292.02 | 292.02 | 0 |
| 1779485400 | 292.02 | 0 | 0.00 | 292.02 | 292.02 | 292.02 | 0 |
| 1779399000 | 292.02 | 0 | 0.00 | 292.02 | 292.02 | 292.02 | 0 |
| 1779312600 | 292.02 | 0 | 0.00 | 292.02 | 292.02 | 292.02 | 0 |
| 1779226200 | 292.02 | 0 | 0.00 | 292.02 | 292.02 | 292.02 | 0 |
| 1779139800 | 292.02 | 17.05 | 6.20 | 292.02 | 292.02 | 292.02 | 4 |
| 1778880600 | 274.97 | 0 | 0.00 | 274.97 | 274.97 | 274.97 | 0 |
| 1778794200 | 274.97 | 0 | 0.00 | 274.97 | 274.97 | 274.97 | 0 |
| 1778707800 | 274.97 | -0.03 | -0.01 | 274.97 | 274.97 | 274.97 | 7 |
| 1778621400 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1778535000 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1778275800 | 275 | -5.84 | -2.08 | 275.24 | 275.24 | 274.8 | 8 |
| 1778189340 | 280.83999 | 0 | 0.00 | 280.83999 | 280.83999 | 280.83999 | 0 |
| 1778102940 | 280.83999 | -4.02 | -1.41 | 280.83999 | 280.83999 | 280.83999 | 4 |
| 1778016600 | 284.86 | 0 | 0.00 | 284.86 | 284.86 | 284.86 | 0 |
| 1777930200 | 284.86 | -14.71 | -4.91 | 284.86 | 284.86 | 284.86 | 6 |
| 1777584600 | 299.57 | 4.67 | 1.58 | 299.57 | 299.57 | 299.57 | 1 |
| 1777498200 | 294.89999 | 0 | 0.00 | 294.89999 | 294.89999 | 294.89999 | 0 |
| 1777411800 | 294.89999 | 0 | 0.00 | 294.89999 | 294.89999 | 294.89999 | 0 |
| 1777325400 | 294.89999 | 0 | 0.00 | 294.89999 | 294.89999 | 294.89999 | 0 |
| 1777066200 | 294.89999 | 0.23 | 0.08 | 294.89999 | 294.89999 | 294.89999 | 1 |
| 1776979800 | 294.67 | 1.87 | 0.64 | 294.67 | 294.67 | 294.67 | 1 |
| 1776893400 | 292.8 | -1.62 | -0.55 | 292.8 | 292.8 | 292.8 | 35 |
| 1776720600 | 294.42 | 0 | 0.00 | 294.42 | 294.42 | 294.42 | 0 |
| 1776461400 | 294.42 | 2.92 | 1.00 | 294.42 | 294.42 | 294.42 | 1 |
| 1776374940 | 291.5 | 0 | 0.00 | 291.5 | 291.5 | 291.5 | 0 |
| 1776288540 | 291.5 | 0 | 0.00 | 291.5 | 291.5 | 291.5 | 0 |
| 1776202140 | 291.5 | 1.09 | 0.38 | 290.41 | 291.5 | 290.33999 | 11 |
| 1776115800 | 290.41 | -10.33 | -3.43 | 291.22 | 291.22 | 290.41 | 14 |
| 1775856600 | 300.74 | 0 | 0.00 | 300.74 | 300.74 | 300.74 | 0 |
| 1775770200 | 300.74 | 2.34 | 0.78 | 300.74 | 300.74 | 300.74 | 1 |
| 1775683740 | 298.39999 | 0 | 0.00 | 298.39999 | 298.39999 | 298.39999 | 0 |
| 1775597340 | 298.39999 | -21.28 | -6.66 | 299 | 299 | 298.39999 | 2 |
| 1775510940 | 319.68 | 0 | 0.00 | 319.68 | 319.68 | 319.68 | 0 |
| 1775165340 | 319.68 | 0 | 0.00 | 319.68 | 319.68 | 319.68 | 0 |
| 1775078940 | 319.68 | 10.92 | 3.54 | 316.55 | 320 | 316.55 | 35 |
| 1774992540 | 308.76 | 0 | 0.00 | 308.76 | 308.76 | 308.76 | 5 |
| 1774906200 | 308.76 | 0 | 0.00 | 308.76 | 308.76 | 308.76 | 0 |
| 1774647000 | 308.76 | 8.68 | 2.89 | 308.76 | 308.76 | 308.76 | 12 |
| 1774560540 | 300.08 | 0 | 0.00 | 300.08 | 300.08 | 300.08 | 0 |
| 1774474140 | 300.08 | 0 | 0.00 | 300.08 | 300.08 | 300.08 | 0 |
| 1774387740 | 300.08 | 0.07 | 0.02 | 300.08 | 300.08 | 300.08 | 4 |
| 1774301340 | 300.01 | -37.48 | -11.11 | 300.01 | 300.01 | 300.01 | 4 |
| 1774042200 | 337.49 | 31.63 | 10.34 | 337.49 | 337.49 | 337.49 | 4 |
| 1773955740 | 305.86 | -5.37 | -1.73 | 305.86 | 305.86 | 305.86 | 10 |
| 1773869400 | 311.23 | -3.11 | -0.99 | 311.23 | 311.23 | 311.23 | 4 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
