Hot Features
プレミアム
Newmont Corp (N1EM34)
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 | -17.58 | -6.74131451798 | 260.78 | 260.78 | 234.64 | 837 | 242.70399163 | DR |
| 4 | -89.91 | -26.9910840263 | 333.11 | 336 | 234.64 | 1127 | 275.24756095 | DR |
| 12 | -42.03 | -14.7354766329 | 285.23 | 344.19 | 234.64 | 989 | 288.65453232 | DR |
| 26 | 18.2 | 8.08888888889 | 225 | 344.19 | 200.27 | 1502 | 271.00779919 | DR |
| 52 | 66.7 | 37.790368272 | 176.5 | 344.19 | 146.17 | 1291 | 236.61826589 | DR |
| 156 | -76 | -23.8095238095 | 319.2 | 425 | 146.17 | 2122 | 242.85368378 | DR |
| 260 | 27.8 | 12.9062209842 | 215.4 | 425 | 146.17 | 2215 | 282.06437758 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731965340 | 243.2 | 8.24 | 3.51 | 243.01 | 243.5 | 240.72 | 248 |
| 1731619800 | 234.96 | -4.56 | -1.90 | 235.69 | 238.1 | 234.64 | 119 |
| 1731533400 | 239.52 | -0.01 | -0.00 | 240.24 | 241.68 | 239.01 | 164 |
| 1731446940 | 239.53 | -5.59 | -2.28 | 242.04 | 242.44 | 237.63 | 1066 |
| 1731360540 | 245.12 | -15.86 | -6.08 | 260.77999 | 260.77999 | 242.73 | 1998 |
| 1731101400 | 260.98 | 0.98 | 0.38 | 258.72 | 260.98 | 257.04 | 517 |
| 1731014940 | 260 | -0.29 | -0.11 | 253.44 | 260 | 252.26 | 81 |
| 1730928600 | 260.29 | -16.69 | -6.03 | 261.94 | 261.94 | 251.15 | 1124 |
| 1730842200 | 276.98 | 12.31 | 4.65 | 266.16 | 276.98 | 263.16 | 257 |
| 1730755800 | 264.67 | -1.93 | -0.72 | 264.36 | 264.67 | 262.08 | 162 |
| 1730496600 | 266.6 | 2.05 | 0.77 | 264.55 | 266.6 | 263.16 | 347 |
| 1730410200 | 264.55 | -6.39 | -2.36 | 268.89999 | 268.89999 | 261.08 | 3536 |
| 1730323800 | 270.94 | -4.1 | -1.49 | 271 | 271.88 | 269.64 | 317 |
| 1730237340 | 275.04 | -1.59 | -0.57 | 277.8 | 279.72 | 274.44 | 1518 |
| 1730151000 | 276.63 | 0.07 | 0.03 | 277.11 | 278.02999 | 275.14999 | 202 |
| 1729891800 | 276.56 | -3.08 | -1.10 | 277.77 | 279.05 | 267.49 | 1915 |
| 1729805400 | 279.64 | -50.33 | -15.25 | 321.89999 | 321.89999 | 277.77 | 5410 |
| 1729719000 | 329.97 | -4.32 | -1.29 | 332.13 | 334.20999 | 328.44 | 363 |
| 1729632600 | 334.29 | 6.57 | 2.00 | 329.5 | 334.29 | 329 | 1565 |
| 1729546140 | 327.72 | -5.39 | -1.62 | 333.11 | 336 | 327.72 | 749 |
| 1729287000 | 333.11 | 12.31 | 3.84 | 323.04 | 333.11 | 322.8 | 658 |
| 1729200540 | 320.8 | 2.79 | 0.88 | 323.64 | 326.05 | 320.64 | 91 |
| 1729114140 | 318.01 | 2.77 | 0.88 | 321.36 | 325 | 318.01 | 872 |
| 1729027740 | 315.24 | 8.82 | 2.88 | 308.5 | 317 | 308.5 | 876 |
| 1728941340 | 306.42 | 0.73 | 0.24 | 306.24 | 306.42 | 302.1 | 164 |
| 1728682200 | 305.69 | 7.57 | 2.54 | 303.7 | 306.61 | 303.7 | 612 |
| 1728595740 | 298.12 | 4.84 | 1.65 | 293.27999 | 298.12 | 293.27999 | 571 |
| 1728509400 | 293.27999 | 2.12 | 0.73 | 291.12 | 293.48 | 291.12 | 686 |
| 1728422940 | 291.16 | 0.06 | 0.02 | 290 | 291.16 | 290 | 295 |
| 1728336600 | 291.1 | 0.94 | 0.32 | 288.8 | 294.26 | 286.93 | 955 |
| 1728077400 | 290.16 | -0.31 | -0.11 | 291.12 | 291.12 | 289.8 | 338 |
| 1727991000 | 290.47 | -4.12 | -1.40 | 290.92 | 291.49 | 290.47 | 280 |
| 1727904540 | 294.58999 | -1.5 | -0.51 | 294 | 294.6 | 294 | 130 |
| 1727818200 | 296.08999 | 5.8 | 2.00 | 294.54 | 299.5 | 294.54 | 294 |
| 1727731800 | 290.29 | -3.63 | -1.24 | 292.27999 | 293.19 | 289.79 | 147 |
| 1727472600 | 293.92 | -9.9 | -3.26 | 300.11 | 300.11 | 292.16 | 2830 |
| 1727386140 | 303.82 | 1.72 | 0.57 | 302.1 | 304.8 | 300.1 | 309 |
| 1727299740 | 302.1 | -3.74 | -1.22 | 306.32 | 308.27999 | 302.1 | 911 |
| 1727213400 | 305.83999 | 2.75 | 0.91 | 302.39999 | 306.54 | 298.19 | 617 |
| 1727127000 | 303.08999 | -1.91 | -0.63 | 303.87 | 307.8 | 302.70999 | 583 |
| 1726867800 | 305 | 14.34 | 4.93 | 294.52 | 305 | 294.52 | 4127 |
| 1726781400 | 290.66 | -0.22 | -0.08 | 294.58999 | 294.58999 | 286.01 | 1285 |
| 1726695000 | 290.88 | 0.65 | 0.22 | 290.45 | 297.33 | 290.45 | 3025 |
| 1726608600 | 290.23 | -2.46 | -0.84 | 292.69 | 292.69 | 290.23 | 249 |
| 1726522200 | 292.69 | -51.5 | -14.96 | 297.52 | 297.52 | 292.69 | 2430 |
| 1726263000 | 344.19 | 45.28 | 15.15 | 300.05 | 344.19 | 299 | 258 |
| 1726176540 | 298.91 | 14.02 | 4.92 | 287.5 | 300.05 | 287.5 | 1675 |
| 1726090140 | 284.89 | -4.04 | -1.40 | 284.64 | 286 | 284.1 | 710 |
| 1726003740 | 288.93 | 5.29 | 1.87 | 283.2 | 288.93 | 283.2 | 164 |
| 1725917400 | 283.64 | 1.75 | 0.62 | 287 | 287.12 | 283.64 | 3406 |
| 1725658200 | 281.89 | -9.22 | -3.17 | 291.33 | 291.33 | 281.8 | 465 |
| 1725571800 | 291.11 | -5.89 | -1.98 | 296.07 | 296.07 | 289 | 927 |
| 1725485400 | 297 | 0.9 | 0.30 | 285 | 297 | 285 | 510 |
| 1725399000 | 296.1 | -6.86 | -2.26 | 299.06 | 299.39999 | 293.19 | 1328 |
| 1725312600 | 302.95999 | 3.9 | 1.30 | 299.06 | 303.33 | 299.06 | 156 |
| 1725053400 | 299.06 | 0.49 | 0.16 | 302.14999 | 303.6 | 297.75 | 1226 |
| 1724967000 | 298.57 | 11.44 | 3.98 | 289.02 | 301.31 | 289.02 | 409 |
| 1724880600 | 287.13 | -1.89 | -0.65 | 287.41 | 287.41 | 285.19 | 596 |
| 1724794140 | 289.02 | 3.74 | 1.31 | 285.39999 | 289.02 | 284.22 | 475 |
| 1724707740 | 285.27999 | 0.05 | 0.02 | 285.23 | 287.72 | 285.23 | 1313 |
| 1724448600 | 285.23 | -3.84 | -1.33 | 288.67 | 288.72 | 284.32 | 717 |
| 1724362140 | 289.07 | 5.06 | 1.78 | 284.01 | 289.07 | 282.44 | 1384 |
| 1724275740 | 284.01 | 2.39 | 0.85 | 279.99 | 285.14999 | 279.39999 | 428 |
| 1724189340 | 281.62 | 4.61 | 1.66 | 281 | 282.61 | 280.04 | 847 |
| 1724102940 | 277.01 | 2.3 | 0.84 | 277.06 | 281.08999 | 275.35 | 580 |
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
