Hot Features
プレミアム
PhilipMorris (PHMO34)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.59248 | -2.74359718193 | 386.08 | 396.72 | 376.36 | 73 | 389.64811475 | DR |
| 4 | -0.71248 | -0.189388623073 | 376.2 | 402 | 361.82 | 129 | 392.01664213 | DR |
| 12 | 45.81752 | 13.8979949647 | 329.67 | 402 | 323.52 | 171 | 371.5726553 | DR |
| 26 | 100.46752 | 36.5309868373 | 275.02 | 402 | 275.02 | 228 | 345.06880047 | DR |
| 52 | 151.23752 | 67.4414804905 | 224.25 | 402 | 215.06 | 155 | 330.65099755 | DR |
| 156 | 109.76752 | 41.3094686136 | 265.72 | 402 | 211.27 | 299 | 260.17010181 | DR |
| 260 | 199.61752 | 113.502882811 | 175.87 | 402 | 159.53 | 435 | 245.88464132 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 378.2 | -4.78 | -1.25 | 378.2 | 378.2 | 378.2 | 8 |
| 1734643800 | 382.98 | -11.46 | -2.91 | 382.55 | 383.49 | 376.36 | 81 |
| 1734557400 | 394.44 | 11.85 | 3.10 | 385.27 | 396.72 | 385.27 | 216 |
| 1734470940 | 382.59 | -1.7 | -0.44 | 389.28 | 389.61 | 381.81 | 45 |
| 1734384540 | 384.29 | 2.01 | 0.53 | 386.08 | 387.22 | 384.29 | 16 |
| 1734125340 | 382.28 | 3.28 | 0.87 | 385.32 | 386.46 | 382.28 | 15 |
| 1734039000 | 379 | -1.25 | -0.33 | 380.25 | 382.49 | 379 | 40 |
| 1733952540 | 380.25 | -8.58 | -2.21 | 385.32 | 386.1 | 380.25 | 202 |
| 1733866140 | 388.83 | -7.97 | -2.01 | 389.22 | 389.22 | 388.83 | 2 |
| 1733779740 | 396.8 | -0.06 | -0.02 | 396.8 | 396.8 | 396.8 | 4 |
| 1733520600 | 396.86 | -2.11 | -0.53 | 400.8 | 400.8 | 396.86 | 33 |
| 1733434200 | 398.97 | 5.67 | 1.44 | 389.87 | 399.36 | 389 | 112 |
| 1733347800 | 393.3 | 0 | 0.00 | 393.3 | 393.3 | 393.3 | 2 |
| 1733261340 | 393.3 | -5.1 | -1.28 | 396.8 | 396.8 | 393 | 345 |
| 1733174940 | 398.4 | -1.2 | -0.30 | 398 | 400.08 | 394.8 | 192 |
| 1732915740 | 399.6 | 10.14 | 2.60 | 399.3 | 402 | 394.31 | 731 |
| 1732829400 | 389.46 | 0 | 0.00 | 389.46 | 389.46 | 389.46 | 0 |
| 1732743000 | 389.46 | 5.66 | 1.47 | 388.74 | 392.07 | 388.74 | 70 |
| 1732656600 | 383.8 | 5.7 | 1.51 | 381.14 | 384.56 | 381.14 | 93 |
| 1732570140 | 378.1 | -0.76 | -0.20 | 376.2 | 378.1 | 361.82 | 238 |
| 1732310940 | 378.86 | -3.8 | -0.99 | 381.14 | 381.14 | 378.86 | 15 |
| 1732224600 | 382.66 | 5.7 | 1.51 | 380.76 | 384.18 | 380.76 | 21 |
| 1732051800 | 376.96 | -1.92 | -0.51 | 378.1 | 378.1 | 376.96 | 43 |
| 1731965340 | 378.88 | 8.5 | 2.29 | 371.62 | 378.88 | 371.62 | 25 |
| 1731619800 | 370.38 | 9.66 | 2.68 | 369 | 370.69 | 369 | 10 |
| 1731533400 | 360.72 | 0.72 | 0.20 | 360.72 | 360.72 | 360.72 | 4 |
| 1731446940 | 360 | -3.96 | -1.09 | 361.08 | 361.08 | 360 | 13 |
| 1731360540 | 363.96 | 2.03 | 0.56 | 362 | 363.96 | 362 | 11 |
| 1731101400 | 361.93 | 8.05 | 2.27 | 357.7 | 361.93 | 357.7 | 18 |
| 1731014940 | 353.88 | -2.94 | -0.82 | 356.82 | 356.82 | 353.88 | 16 |
| 1730928600 | 356.82 | -21.66 | -5.72 | 378.48 | 378.48 | 356.82 | 453 |
| 1730842200 | 378.48 | 0.76 | 0.20 | 381.97 | 381.97 | 378.48 | 32 |
| 1730755800 | 377.72 | -5.32 | -1.39 | 376.2 | 377.72 | 375.46 | 41 |
| 1730496600 | 383.04 | -1.96 | -0.51 | 380 | 385 | 380 | 1476 |
| 1730410200 | 385 | 3.46 | 0.91 | 386.56 | 386.56 | 382.95 | 238 |
| 1730323800 | 381.54 | 3.03 | 0.80 | 378.59 | 381.54 | 378.59 | 813 |
| 1730237340 | 378.51 | 7.51 | 2.02 | 378 | 380 | 378 | 19 |
| 1730151000 | 371 | -2.92 | -0.78 | 368.52 | 371 | 368.52 | 12 |
| 1729891800 | 373.92 | -3.08 | -0.82 | 374.58 | 375.82 | 373.92 | 87 |
| 1729805400 | 377 | 3.58 | 0.96 | 377 | 377 | 377 | 10 |
| 1729719000 | 373.42 | -1.26 | -0.34 | 373.53 | 375.18 | 373.42 | 174 |
| 1729632600 | 374.68 | 33.66 | 9.87 | 352 | 374.68 | 352 | 1135 |
| 1729546140 | 341.02 | -0.83 | -0.24 | 343.4 | 344.08 | 340 | 17 |
| 1729287000 | 341.85 | 1.51 | 0.44 | 345 | 345 | 340 | 89 |
| 1729200540 | 340.34 | -0.51 | -0.15 | 340.85 | 340.85 | 340.34 | 15 |
| 1729114140 | 340.85 | 0 | 0.00 | 340.85 | 340.85 | 340.85 | 0 |
| 1729027740 | 340.85 | 4.93 | 1.47 | 337.28 | 341.02 | 337.28 | 753 |
| 1728941340 | 335.92 | -2.66 | -0.79 | 335.92 | 335.92 | 335.92 | 1 |
| 1728682200 | 338.58 | 2.66 | 0.79 | 337.26 | 338.64 | 335.94 | 98 |
| 1728595740 | 335.92 | -10.23 | -2.96 | 336.48 | 336.48 | 334.87 | 207 |
| 1728509400 | 346.15 | 21.96 | 6.77 | 346.15 | 346.15 | 346.15 | 14 |
| 1728423000 | 324.19 | 0 | 0.00 | 324.19 | 324.19 | 324.19 | 0 |
| 1728336600 | 324.19 | 0.67 | 0.21 | 324.19 | 324.19 | 324.19 | 4 |
| 1728077400 | 323.52 | -2.19 | -0.67 | 325.70999 | 325.70999 | 323.52 | 7 |
| 1727991000 | 325.70999 | -3.3 | -1.00 | 325.70999 | 325.70999 | 325.70999 | 17 |
| 1727904600 | 329.01 | 0 | 0.00 | 329.01 | 329.01 | 329.01 | 0 |
| 1727818200 | 329.01 | -0.55 | -0.17 | 332.39999 | 334.62 | 329.01 | 734 |
| 1727731800 | 329.56 | 0.16 | 0.05 | 329.67 | 330.33 | 327.36 | 141 |
| 1727472600 | 329.39999 | -0.27 | -0.08 | 329.67 | 329.67 | 329.39999 | 2 |
| 1727386140 | 329.67 | -6.9 | -2.05 | 329 | 329.7 | 327.76 | 31 |
| 1727299800 | 336.57 | 0 | 0.00 | 336.57 | 336.57 | 336.57 | 0 |
| 1727213400 | 336.57 | 0 | 0.00 | 336.57 | 336.57 | 336.57 | 0 |
| 1727127000 | 336.57 | 12.84 | 3.97 | 336.57 | 336.57 | 336.57 | 3 |
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
