Hot Features
プレミアム
James River Group Holdings Ltd (JRVR)
NASDAQ
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 | 0.01 | 0.217391304348 | 4.6 | 4.77 | 4.4 | 565594 | 4.57536541 | CS |
| 4 | 0.1 | 2.21729490022 | 4.51 | 4.93 | 4.35 | 395182 | 4.59037691 | CS |
| 12 | -1.63 | -26.1217948718 | 6.24 | 7.19 | 4.35 | 365230 | 5.22916739 | CS |
| 26 | -2.75 | -37.3641304348 | 7.36 | 8.99 | 4.35 | 325648 | 6.25498237 | CS |
| 52 | -4.81 | -51.0615711253 | 9.42 | 11.49 | 4.35 | 657938 | 8.14229255 | CS |
| 156 | -22.08 | -82.7276133383 | 26.69 | 30.11 | 4.35 | 399478 | 12.87869114 | CS |
| 260 | -37.47 | -89.0446768061 | 42.08 | 57.41 | 4.35 | 337857 | 20.64707438 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.61 | 0.06 | 1.32 | 4.5 | 4.76 | 4.49 | 1270965 |
| 1734651300 | 4.55 | 0.13 | 2.94 | 4.4 | 4.71 | 4.4 | 426283 |
| 1734564900 | 4.42 | -0.16 | -3.49 | 4.58 | 4.7 | 4.42 | 344472 |
| 1734478500 | 4.58 | -0.04 | -0.87 | 4.61 | 4.67 | 4.54 | 369537 |
| 1734392100 | 4.62 | -0.03 | -0.65 | 4.6 | 4.7699999 | 4.525 | 416714 |
| 1734132900 | 4.65 | 0.15 | 3.33 | 4.51 | 4.69 | 4.465 | 301952 |
| 1734046500 | 4.5 | -0.05 | -1.10 | 4.55 | 4.61 | 4.48 | 284371 |
| 1733960100 | 4.55 | -0.01 | -0.22 | 4.54 | 4.59 | 4.445 | 274798 |
| 1733873700 | 4.5599999 | -0.16 | -3.39 | 4.7 | 4.735 | 4.48 | 343971 |
| 1733787300 | 4.72 | 0.06 | 1.29 | 4.7 | 4.93 | 4.67 | 356302 |
| 1733528100 | 4.66 | 0.02 | 0.32 | 4.7 | 4.75 | 4.57 | 245998 |
| 1733441700 | 4.6449999 | -0.01 | -0.11 | 4.61 | 4.775 | 4.61 | 222059 |
| 1733355300 | 4.65 | 0.15 | 3.33 | 4.5 | 4.76 | 4.485 | 481325 |
| 1733268900 | 4.5 | -0.01 | -0.22 | 4.49 | 4.555 | 4.46 | 409188 |
| 1733182500 | 4.51 | -0.18 | -3.84 | 4.7 | 4.745 | 4.475 | 313623 |
| 1732917840 | 4.69 | -0.02 | -0.42 | 4.74 | 4.785 | 4.655 | 145465 |
| 1732750500 | 4.71 | 0.08 | 1.73 | 4.65 | 4.84 | 4.62 | 498952 |
| 1732664100 | 4.63 | 0.17 | 3.81 | 4.44 | 4.68 | 4.35 | 354058 |
| 1732577700 | 4.46 | 0.01 | 0.22 | 4.51 | 4.59 | 4.415 | 448420 |
| 1732318500 | 4.45 | -0.03 | -0.67 | 4.47 | 4.59 | 4.42 | 418382 |
| 1732232100 | 4.48 | -0.03 | -0.67 | 4.5599999 | 4.618 | 4.4 | 333702 |
| 1732145700 | 4.51 | 0.06 | 1.35 | 4.42 | 4.5599999 | 4.42 | 348423 |
| 1732059300 | 4.45 | -0.05 | -1.11 | 4.58 | 4.58 | 4.37 | 713143 |
| 1731972900 | 4.5 | -0.13 | -2.81 | 4.55 | 4.63 | 4.41 | 836774 |
| 1731713700 | 4.63 | -0.11 | -2.32 | 4.78 | 4.8099999 | 4.51 | 435455 |
| 1731627300 | 4.74 | 0.14 | 3.04 | 4.6 | 4.75 | 4.47 | 595291 |
| 1731540900 | 4.6 | -0.36 | -7.26 | 5.11 | 5.15 | 4.59 | 1362929 |
| 1731454500 | 4.96 | -1.66 | -25.08 | 6.14 | 6.14 | 4.8 | 1822695 |
| 1731368100 | 6.62 | 0.07 | 1.07 | 6.67 | 6.73 | 6.49 | 184857 |
| 1731108900 | 6.55 | 0.13 | 2.02 | 6.47 | 6.5599999 | 6.41 | 154534 |
| 1731022500 | 6.42 | -0.28 | -4.18 | 6.71 | 6.735 | 6.405 | 158416 |
| 1730936100 | 6.7 | 0.43 | 6.86 | 6.58 | 6.7701 | 6.5199999 | 263408 |
| 1730849700 | 6.2699999 | 0.21 | 3.47 | 6.1 | 6.35 | 6.0599999 | 133483 |
| 1730763300 | 6.0599999 | -0.17 | -2.73 | 6.21 | 6.32 | 6.05 | 204041 |
| 1730500500 | 6.23 | 0.01 | 0.16 | 6.24 | 6.34 | 6.21 | 141787 |
| 1730414100 | 6.22 | -0.07 | -1.11 | 6.3 | 6.3 | 6.16 | 215956 |
| 1730327700 | 6.29 | 0 | 0.00 | 6.29 | 6.44 | 6.25 | 173761 |
| 1730241300 | 6.29 | -0.08 | -1.26 | 6.37 | 6.46 | 6.28 | 147655 |
| 1730154900 | 6.37 | -0.17 | -2.60 | 6.58 | 6.7 | 6.365 | 155114 |
| 1729895700 | 6.54 | -0.36 | -5.22 | 6.95 | 6.96 | 6.4 | 198621 |
| 1729809300 | 6.9 | -0.05 | -0.72 | 6.98 | 7.065 | 6.805 | 255097 |
| 1729722900 | 6.95 | 0.04 | 0.58 | 6.89 | 6.97 | 6.8 | 116653 |
| 1729636500 | 6.91 | -0.03 | -0.43 | 6.89 | 6.94 | 6.78 | 407368 |
| 1729550100 | 6.94 | -0.23 | -3.21 | 7.15 | 7.16 | 6.87 | 256065 |
| 1729290900 | 7.17 | 0.14 | 1.99 | 7.07 | 7.19 | 6.992 | 196602 |
| 1729204500 | 7.03 | 0.23 | 3.38 | 6.8 | 7.03 | 6.72 | 237316 |
| 1729118100 | 6.8 | 0.2 | 3.03 | 6.6 | 6.835 | 6.6 | 231727 |
| 1729031700 | 6.6 | 0.14 | 2.17 | 6.45 | 6.61 | 6.44 | 237005 |
| 1728945300 | 6.46 | 0.01 | 0.16 | 6.49 | 6.5599 | 6.4 | 261439 |
| 1728686100 | 6.45 | 0.18 | 2.87 | 6.2699999 | 6.455 | 6.2699999 | 151585 |
| 1728599700 | 6.2699999 | 0.07 | 1.13 | 6.2 | 6.36 | 6.2 | 207574 |
| 1728513300 | 6.2 | 0.01 | 0.16 | 6.23 | 6.258 | 6.14 | 492706 |
| 1728426900 | 6.19 | -0.15 | -2.37 | 6.3 | 6.365 | 6.175 | 425289 |
| 1728340500 | 6.34 | -0.25 | -3.79 | 6.63 | 6.63 | 6.24 | 257184 |
| 1728081300 | 6.59 | 0.34 | 5.44 | 6.35 | 6.64 | 6.35 | 347908 |
| 1727994900 | 6.25 | -0.01 | -0.16 | 6.25 | 6.29 | 6.1449999 | 218709 |
| 1727908500 | 6.26 | 0.06 | 0.97 | 6.16 | 6.28 | 6.13 | 214609 |
| 1727822100 | 6.2 | -0.07 | -1.12 | 6.35 | 6.35 | 6.12 | 273857 |
| 1727735700 | 6.2699999 | 0 | 0.00 | 6.24 | 6.42 | 6.14 | 199873 |
| 1727476500 | 6.2699999 | -0.07 | -1.10 | 6.42 | 6.49 | 6.24 | 144842 |
| 1727390100 | 6.34 | 0.08 | 1.28 | 6.3099999 | 6.46 | 6.2699999 | 211474 |
| 1727303700 | 6.26 | -0.15 | -2.34 | 6.4 | 6.45 | 6.25 | 130577 |
| 1727217300 | 6.41 | 0.02 | 0.31 | 6.44 | 6.509 | 6.33 | 202608 |
| 1727130900 | 6.39 | -0.1 | -1.54 | 6.48 | 6.5077 | 6.375 | 154109 |
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
