Hot Features
プレミアム
3M Co (MMMC34)
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 | -0.52 | -0.245607406008 | 211.72 | 215.03 | 207.13 | 200 | 211.86236763 | DR |
| 4 | -13.78 | -6.1249888879 | 224.98 | 228.87 | 204 | 495 | 217.28331314 | DR |
| 12 | 8.21 | 4.04453421351 | 202.99 | 228.87 | 191.16 | 602 | 206.44881901 | DR |
| 26 | 31.21 | 17.339852214 | 179.99 | 228.87 | 176.8 | 1046 | 192.60959473 | DR |
| 52 | 95.52 | 82.5726141079 | 115.68 | 228.87 | 112.02 | 1148 | 160.64372335 | DR |
| 156 | 24.54 | 13.1468981035 | 186.66 | 228.87 | 107.4 | 1641 | 146.80247682 | DR |
| 260 | 44.7 | 26.8468468468 | 166.5 | 285.2 | 107.4 | 1487 | 175.11776066 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740519000 | 211.2 | 0.63 | 0.30 | 210.51 | 212.03 | 209.87 | 78 |
| 1740432540 | 210.57 | 2.06 | 0.99 | 210.6 | 210.6 | 207.54 | 63 |
| 1740173400 | 208.51 | -2.76 | -1.31 | 211.27 | 214.44 | 207.13 | 60 |
| 1740087000 | 211.27 | -3.64 | -1.69 | 214.91 | 214.91 | 211.1 | 205 |
| 1740000540 | 214.91 | 2.83 | 1.33 | 211.84 | 215.03 | 211.7 | 91 |
| 1739914140 | 212.08 | 2.56 | 1.22 | 211.72 | 212.65 | 211.25 | 582 |
| 1739827800 | 209.52 | -3.28 | -1.54 | 210.69 | 212.29 | 204 | 742 |
| 1739568600 | 212.8 | -2.2 | -1.02 | 211.88 | 213.79 | 211.8 | 26 |
| 1739482140 | 215 | -0.44 | -0.20 | 215.41 | 215.41 | 212.63 | 592 |
| 1739395740 | 215.44 | 1.44 | 0.67 | 213.99 | 218 | 212.08 | 435 |
| 1739309400 | 214 | -2.51 | -1.16 | 216.62 | 216.62 | 214 | 65 |
| 1739222940 | 216.51 | -0.75 | -0.35 | 215.1 | 216.74 | 214.14 | 366 |
| 1738963800 | 217.26 | -2.27 | -1.03 | 220.62 | 220.68 | 217 | 821 |
| 1738877340 | 219.53 | -2.47 | -1.11 | 223.98 | 223.98 | 219.18 | 210 |
| 1738790940 | 222 | 2.45 | 1.12 | 220.85 | 222 | 219.29 | 490 |
| 1738704600 | 219.55 | 2.05 | 0.94 | 217.5 | 221.69 | 215.65 | 291 |
| 1738618200 | 217.5 | -5.97 | -2.67 | 223.46 | 223.46 | 216.44 | 3081 |
| 1738358940 | 223.47 | -3.13 | -1.38 | 228.87 | 228.87 | 223.47 | 456 |
| 1738272540 | 226.6 | 5.45 | 2.46 | 224.99 | 226.75 | 224 | 408 |
| 1738186200 | 221.15 | 0.39 | 0.18 | 220.76 | 223.37 | 220.76 | 115 |
| 1738099740 | 220.76 | -1.99 | -0.89 | 224.98 | 224.98 | 220 | 804 |
| 1738013340 | 222.75 | 2.26 | 1.02 | 217.97 | 223.85 | 217.97 | 405 |
| 1737754200 | 220.49 | -0.89 | -0.40 | 220.1 | 221.38 | 219 | 161 |
| 1737667740 | 221.38 | -0.67 | -0.30 | 221.55 | 222.26 | 219.91 | 74 |
| 1737581400 | 222.05 | 1.61 | 0.73 | 221.75 | 224.01 | 219.65 | 480 |
| 1737495000 | 220.44 | 6.93 | 3.25 | 220 | 225 | 219.03 | 601 |
| 1737408600 | 213.51 | -0.54 | -0.25 | 214 | 214.69 | 212.25 | 33 |
| 1737149400 | 214.05 | 3.69 | 1.75 | 210.9 | 214.1 | 210.9 | 953 |
| 1737062940 | 210.36 | 3.71 | 1.80 | 206.9 | 210.37 | 205.56 | 393 |
| 1736976540 | 206.65 | -0.54 | -0.26 | 207.82 | 209.03 | 206.65 | 86 |
| 1736890140 | 207.19 | 2.85 | 1.39 | 201.01 | 208.1 | 201.01 | 1090 |
| 1736803740 | 204.34 | 5.15 | 2.59 | 200 | 204.34 | 198.17 | 268 |
| 1736544540 | 199.19 | 7.19 | 3.74 | 200.44 | 204.68 | 199.19 | 1129 |
| 1736458140 | 192 | -11.96 | -5.86 | 206 | 206 | 192 | 664 |
| 1736371740 | 203.96 | 3.02 | 1.50 | 202.91 | 205.37 | 200.71 | 161 |
| 1736285400 | 200.94 | 1.74 | 0.87 | 195 | 202.99 | 195 | 1895 |
| 1736198940 | 199.2 | -1.97 | -0.98 | 200.1 | 200.35 | 198.55 | 763 |
| 1735939740 | 201.17 | 1.82 | 0.91 | 199.35 | 201.94 | 198.9 | 839 |
| 1735853400 | 199.35 | -1.23 | -0.61 | 197.5 | 203.5 | 197 | 1788 |
| 1735594200 | 200.58 | -0.58 | -0.29 | 201.16 | 201.61 | 197.82 | 1079 |
| 1735334940 | 201.16 | -1.06 | -0.52 | 202.64 | 203.23 | 201.05 | 197 |
| 1735248540 | 202.22 | 3.33 | 1.67 | 198.55 | 202.22 | 198.55 | 219 |
| 1734989340 | 198.89 | 2.69 | 1.37 | 196.2 | 199.89 | 196.2 | 152 |
| 1734730200 | 196.2 | 0.09 | 0.05 | 193 | 198.25 | 191.49 | 1783 |
| 1734643800 | 196.11 | -1.46 | -0.74 | 197 | 197 | 193 | 218 |
| 1734557400 | 197.57 | 1.92 | 0.98 | 193 | 200.4 | 193 | 344 |
| 1734470940 | 195.65 | -2.48 | -1.25 | 198.36 | 199 | 195.2 | 269 |
| 1734384540 | 198.13 | -0.86 | -0.43 | 196.04 | 198.13 | 195.5 | 209 |
| 1734125340 | 198.99 | 3.19 | 1.63 | 197.76 | 198.99 | 194.6 | 204 |
| 1734039000 | 195.8 | 1.58 | 0.81 | 192.24 | 195.97 | 191.16 | 474 |
| 1733952540 | 194.22 | -3.07 | -1.56 | 195.78 | 196.57 | 193.96 | 135 |
| 1733866140 | 197.29 | -2.29 | -1.15 | 199.58 | 199.58 | 193.35 | 2129 |
| 1733779740 | 199.58 | -1.87 | -0.93 | 201.19 | 202.54 | 199.58 | 365 |
| 1733520600 | 201.45 | 1.6 | 0.80 | 201.85 | 201.85 | 199.56 | 738 |
| 1733434200 | 199.85 | -2.12 | -1.05 | 195.66 | 202.38 | 194.42 | 1322 |
| 1733347800 | 201.97 | 1.97 | 0.98 | 200 | 201.97 | 195 | 1599 |
| 1733261340 | 200 | -2.99 | -1.47 | 202.99 | 202.99 | 198.44 | 570 |
| 1733174940 | 202.99 | 2.98 | 1.49 | 200.02 | 203.11 | 200.02 | 1430 |
| 1732915740 | 200.01 | 2.41 | 1.22 | 198.64 | 203.03 | 198.36 | 1153 |
| 1732829400 | 197.6 | 0.02 | 0.01 | 199 | 200 | 195.5 | 197 |
| 1732743000 | 197.58 | 3.58 | 1.85 | 190.12 | 197.58 | 190.12 | 1178 |
| 1732656600 | 194 | 6.28 | 3.35 | 189.6 | 194 | 188.3 | 444 |
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
