Hot Features
プレミアム
Expedia Group Inc (EXGR34)
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 | -69.86 | -13.1813807808 | 529.99 | 538.39 | 456.34 | 109 | 484.60804281 | DR |
| 4 | -127.99 | -21.7625654628 | 588.12 | 594.04 | 456.34 | 52 | 537.57068776 | DR |
| 12 | -101.97 | -18.1409001957 | 562.1 | 597.64 | 456.34 | 61 | 538.4269871 | DR |
| 26 | 85.63 | 22.8651535381 | 374.5 | 597.64 | 374.5 | 59 | 533.83732021 | DR |
| 52 | 118.93 | 34.8563892145 | 341.2 | 597.64 | 298.74 | 100 | 427.95032261 | DR |
| 156 | -4.87 | -1.04731182796 | 465 | 597.64 | 211.03 | 106 | 369.63071242 | DR |
| 260 | 329.54 | 252.347040355 | 130.59 | 597.64 | 120.5 | 121 | 342.44027097 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741901400 | 460.13 | -18.61 | -3.89 | 465.16 | 465.32 | 456.34 | 77 |
| 1741814940 | 478.74 | -0.7 | -0.15 | 471 | 479.04 | 471 | 28 |
| 1741728600 | 479.44 | -58.95 | -10.95 | 480 | 484.39 | 467.62 | 270 |
| 1741642140 | 538.39 | 0 | 0.00 | 538.39 | 538.39 | 538.39 | 0 |
| 1741382940 | 538.39 | -51.61 | -8.75 | 529.99 | 538.39 | 528.75 | 29 |
| 1741296600 | 590 | 0 | 0.00 | 590 | 590 | 590 | 0 |
| 1741210200 | 590 | 0 | 0.00 | 590 | 590 | 590 | 0 |
| 1740778200 | 590 | 18.25 | 3.19 | 590 | 590 | 590 | 1 |
| 1740691740 | 571.75 | -8.9 | -1.53 | 576.63 | 581.6 | 570.61 | 70 |
| 1740605400 | 580.65 | 5.29 | 0.92 | 586.53 | 586.53 | 580.36 | 4 |
| 1740519000 | 575.36 | -2.74 | -0.47 | 577.45 | 579.03 | 574.64 | 6 |
| 1740432540 | 578.1 | 12.88 | 2.28 | 571.2 | 578.12 | 571.2 | 10 |
| 1740173400 | 565.22 | -22.42 | -3.82 | 579.17999 | 579.17999 | 555.25 | 66 |
| 1740087000 | 587.64 | -3.96 | -0.67 | 581.45 | 587.64 | 578.41999 | 70 |
| 1740000540 | 591.6 | 9.94 | 1.71 | 578.2 | 594.04 | 578.2 | 94 |
| 1739914140 | 581.66 | 0.51 | 0.09 | 576.49 | 581.66 | 576.49 | 43 |
| 1739827800 | 581.15 | 0 | 0.00 | 581.15 | 581.15 | 581.15 | 0 |
| 1739568600 | 581.15 | -7.55 | -1.28 | 583.51 | 586.46 | 581.04 | 10 |
| 1739482140 | 588.7 | 6.73 | 1.16 | 588.12 | 589.65 | 588.12 | 26 |
| 1739395740 | 581.97 | 11.01 | 1.93 | 582.75 | 587.95 | 581.4 | 210 |
| 1739309400 | 570.96 | -14.59 | -2.49 | 567.72 | 570.96 | 566.37 | 13 |
| 1739222940 | 585.54999 | -4.25 | -0.72 | 597.64 | 597.64 | 584.84 | 133 |
| 1738963800 | 589.79999 | 94.16 | 19.00 | 528.03 | 591 | 528.03 | 200 |
| 1738877340 | 495.64 | 0.15 | 0.03 | 496.86 | 504.65 | 495.64 | 52 |
| 1738791000 | 495.49 | 0 | 0.00 | 495.49 | 495.49 | 495.49 | 0 |
| 1738704600 | 495.49 | 0 | 0.00 | 495.49 | 495.49 | 495.49 | 0 |
| 1738618200 | 495.49 | -1.08 | -0.22 | 495.49 | 495.49 | 495.49 | 3 |
| 1738358940 | 496.57 | -5.58 | -1.11 | 500 | 504.24 | 495.92 | 319 |
| 1738272540 | 502.15 | 1.64 | 0.33 | 513.49 | 513.49 | 501.2 | 139 |
| 1738186200 | 500.51 | 0.43 | 0.09 | 497.05 | 501.69 | 495.55 | 212 |
| 1738099740 | 500.08 | 0 | 0.00 | 500.08 | 500.08 | 500.08 | 0 |
| 1738013340 | 500.08 | -3.04 | -0.60 | 508.69 | 513.92999 | 499.92 | 43 |
| 1737754200 | 503.12 | -6.88 | -1.35 | 518.39 | 518.39 | 502 | 40 |
| 1737667740 | 510 | -7.43 | -1.44 | 510 | 510 | 510 | 3 |
| 1737581400 | 517.42999 | -28.57 | -5.23 | 516.26 | 518.44 | 512.61 | 22 |
| 1737495000 | 546 | -19.18 | -3.39 | 564.44 | 564.44 | 546 | 59 |
| 1737408600 | 565.17999 | 0 | 0.00 | 565.17999 | 565.17999 | 565.17999 | 0 |
| 1737149400 | 565.17999 | -4.77 | -0.84 | 576.84 | 576.84 | 562.36 | 9 |
| 1737062940 | 569.95 | 7.95 | 1.41 | 570.17999 | 570.17999 | 566.96 | 7 |
| 1736976540 | 562 | 10.12 | 1.83 | 562 | 562 | 562 | 1 |
| 1736890140 | 551.88 | 4.53 | 0.83 | 558.97 | 559.02 | 550.04999 | 131 |
| 1736803740 | 547.35 | -1.4 | -0.26 | 545.69 | 547.35 | 545.49 | 4 |
| 1736544540 | 548.75 | -10.69 | -1.91 | 549.49 | 549.49 | 548.75 | 3 |
| 1736458140 | 559.44 | 0 | 0.00 | 559.44 | 559.44 | 559.44 | 0 |
| 1736371740 | 559.44 | 4.12 | 0.74 | 558.32 | 559.44 | 558.32 | 2 |
| 1736285400 | 555.32 | 26.94 | 5.10 | 555.66999 | 555.66999 | 550.12 | 69 |
| 1736198940 | 528.38 | -46.75 | -8.13 | 561.02 | 565.5 | 527.79999 | 89 |
| 1735939740 | 575.13 | -2.48 | -0.43 | 571.94 | 577.27 | 571.94 | 56 |
| 1735853340 | 577.61 | 0 | 0.00 | 577.61 | 577.61 | 577.61 | 0 |
| 1735594140 | 577.61 | 0 | 0.00 | 577.61 | 577.61 | 577.61 | 0 |
| 1735334940 | 577.61 | -8.71 | -1.49 | 586.32 | 586.32 | 575 | 8 |
| 1735248540 | 586.32 | 0 | 0.00 | 586.32 | 586.32 | 586.32 | 10 |
| 1734989340 | 586.32 | 23.22 | 4.12 | 568.96 | 587.44 | 568.96 | 8 |
| 1734730200 | 563.1 | 11.45 | 2.08 | 563.1 | 563.1 | 563.1 | 2 |
| 1734643800 | 551.65 | -27.03 | -4.67 | 562.1 | 562.1 | 545 | 7 |
| 1734557400 | 578.67999 | 29.88 | 5.44 | 575.85 | 578.67999 | 571.45 | 5 |
| 1734470940 | 548.79999 | -10.84 | -1.94 | 549.39 | 549.39 | 546.55999 | 33 |
| 1734384540 | 559.64 | 5.24 | 0.95 | 559.64 | 559.64 | 559.64 | 1 |
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
