Hot Features
プレミアム
Mondelez Int (MDLZ34)
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 | 5.91 | 3.48118042057 | 169.77 | 176.64 | 169.77 | 728 | 174.03715306 | DR |
| 4 | -0.59 | -0.334713791343 | 176.27 | 176.64 | 155.88 | 417 | 170.63815709 | DR |
| 12 | -12.61 | -6.69711615062 | 188.29 | 198 | 155.88 | 471 | 174.60298891 | DR |
| 26 | -17.93 | -9.26088528485 | 193.61 | 212 | 155.88 | 239 | 175.49169304 | DR |
| 52 | -1.13 | -0.63910412307 | 176.81 | 212 | 155.88 | 253 | 177.44964136 | DR |
| 156 | 6.14 | 3.62156423263 | 169.54 | 212 | 135.3 | 474 | 168.07715067 | DR |
| 260 | 46.28 | 35.7650695518 | 129.4 | 212 | 112.7 | 710 | 159.46401451 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 175.68 | -0.96 | -0.54 | 175.68 | 175.68 | 175.68 | 9 |
| 1739482140 | 176.64 | 2.6 | 1.49 | 176.64 | 176.64 | 176.64 | 3 |
| 1739395740 | 174.04 | 1.06 | 0.61 | 173.3 | 174.52 | 173.3 | 3602 |
| 1739309400 | 172.98 | 3.21 | 1.89 | 171.13 | 172.98 | 171.13 | 23 |
| 1739222940 | 169.77 | 4.87 | 2.95 | 169.77 | 169.77 | 169.77 | 2 |
| 1738963740 | 164.9 | 0 | 0.00 | 164.9 | 164.9 | 164.9 | 0 |
| 1738877340 | 164.9 | 0.63 | 0.38 | 166.68 | 166.68 | 164.9 | 85 |
| 1738790940 | 164.27 | 2.77 | 1.72 | 158.85 | 164.27 | 155.88 | 21 |
| 1738704600 | 161.5 | -5.54 | -3.32 | 166.76 | 166.76 | 161.5 | 15 |
| 1738618200 | 167.04 | -0.33 | -0.20 | 167.37 | 169.27 | 167.04 | 3412 |
| 1738358940 | 167.37 | -3.03 | -1.78 | 167.37 | 167.37 | 167.37 | 1 |
| 1738272540 | 170.4 | 2.42 | 1.44 | 167.98 | 170.4 | 167.98 | 21 |
| 1738186200 | 167.98 | -0.58 | -0.34 | 168.56 | 168.56 | 167.98 | 52 |
| 1738099740 | 168.56 | -4.63 | -2.67 | 168.56 | 168.56 | 168.56 | 5 |
| 1738013340 | 173.19 | 5.7 | 3.40 | 172.74 | 173.29 | 172.74 | 139 |
| 1737754200 | 167.49 | 0 | 0.00 | 167.49 | 167.49 | 167.49 | 3 |
| 1737667740 | 167.49 | 0.49 | 0.29 | 167 | 167.68 | 166.8 | 10 |
| 1737581400 | 167 | -7.99 | -4.57 | 169.83 | 169.87 | 167 | 20 |
| 1737495000 | 174.99 | -1.64 | -0.93 | 174.99 | 174.99 | 174.99 | 40 |
| 1737408600 | 176.63 | 0.36 | 0.20 | 176.27 | 176.63 | 176.27 | 56 |
| 1737149400 | 176.27 | 5.33 | 3.12 | 176.72 | 178.6 | 176.27 | 5012 |
| 1737062940 | 170.94 | -0.86 | -0.50 | 170.94 | 170.94 | 170.94 | 2 |
| 1736976540 | 171.8 | 1.19 | 0.70 | 171.27 | 171.8 | 171.27 | 5000 |
| 1736890140 | 170.61 | -1.4 | -0.81 | 170.97 | 170.97 | 170.61 | 43 |
| 1736803740 | 172.01 | 0 | 0.00 | 172.01 | 172.01 | 172.01 | 100 |
| 1736544540 | 172.01 | -6.39 | -3.58 | 173.49 | 173.49 | 172.01 | 6 |
| 1736458140 | 178.4 | 0.45 | 0.25 | 178.4 | 178.4 | 178.4 | 2 |
| 1736371740 | 177.95 | -1.04 | -0.58 | 177.05 | 177.95 | 177.05 | 103 |
| 1736285400 | 178.99 | 0.21 | 0.12 | 178.78 | 179.46 | 165 | 920 |
| 1736198940 | 178.78 | -6.34 | -3.42 | 183.96 | 183.96 | 178.78 | 104 |
| 1735939740 | 185.12 | 15.1 | 8.88 | 184 | 185.12 | 183.25 | 91 |
| 1735853400 | 170.02 | -16.37 | -8.78 | 185.43 | 185.43 | 170.02 | 18 |
| 1735594140 | 186.39 | 0 | 0.00 | 186.39 | 186.39 | 186.39 | 0 |
| 1735334940 | 186.39 | 0 | 0.00 | 186.39 | 186.39 | 186.39 | 0 |
| 1735248540 | 186.39 | 2.38 | 1.29 | 185 | 186.39 | 183.54 | 198 |
| 1734989340 | 184.01 | -6.75 | -3.54 | 190.76 | 190.76 | 183.16 | 192 |
| 1734730200 | 190.76 | 0 | 0.00 | 190.76 | 190.76 | 190.76 | 0 |
| 1734643800 | 190.76 | 0 | 0.00 | 190.76 | 190.76 | 190.76 | 0 |
| 1734557400 | 190.76 | 3.64 | 1.95 | 187.12 | 190.76 | 187.12 | 122 |
| 1734470940 | 187.12 | -1.38 | -0.73 | 187.12 | 187.12 | 187.12 | 1 |
| 1734384540 | 188.5 | 0 | 0.00 | 189.23 | 189.23 | 188.5 | 4 |
| 1734125340 | 188.5 | -0.74 | -0.39 | 189.24 | 189.24 | 188.5 | 6 |
| 1734039000 | 189.24 | 1.32 | 0.70 | 189.24 | 189.24 | 189.24 | 6 |
| 1733952540 | 187.92 | 3.92 | 2.13 | 187.95 | 189.05 | 187.92 | 5 |
| 1733866140 | 184 | -3.15 | -1.68 | 184 | 184 | 184 | 7 |
| 1733779740 | 187.15 | -2.52 | -1.33 | 198 | 198 | 183.36 | 1351 |
| 1733520600 | 189.67 | 0 | 0.00 | 189.67 | 189.67 | 189.67 | 0 |
| 1733434200 | 189.67 | -7.74 | -3.92 | 188.48 | 189.67 | 186.33 | 66 |
| 1733347740 | 197.41 | 0 | 0.00 | 197.41 | 197.41 | 197.41 | 0 |
| 1733261340 | 197.41 | 0 | 0.00 | 197.41 | 197.41 | 197.41 | 0 |
| 1733174940 | 197.41 | 5.12 | 2.66 | 195.57 | 197.6 | 195.57 | 136 |
| 1732915800 | 192.29 | 0 | 0.00 | 192.29 | 192.29 | 192.29 | 0 |
| 1732829400 | 192.29 | 0 | 0.00 | 192.29 | 192.29 | 192.29 | 0 |
| 1732743000 | 192.29 | 4.04 | 2.15 | 190.14 | 192.29 | 190.14 | 3 |
| 1732656600 | 188.25 | 0 | 0.00 | 188.25 | 188.25 | 188.25 | 5 |
| 1732570140 | 188.25 | 1.33 | 0.71 | 188.29 | 188.47 | 185.63 | 183 |
| 1732310940 | 186.92 | -1.48 | -0.79 | 190.19 | 190.19 | 186.92 | 5 |
| 1732224600 | 188.4 | 4.36 | 2.37 | 188.4 | 188.4 | 188.4 | 1 |
| 1732051800 | 184.04 | -1.73 | -0.93 | 183.42 | 184.04 | 183.42 | 101 |
| 1731965340 | 185.77 | -4.42 | -2.32 | 187.15 | 187.15 | 185.77 | 101 |
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
