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 | 0.17 | 3.62473347548 | 4.69 | 4.9 | 4.65 | 191151 | 4.8115558 | CS |
| 4 | -0.09 | -1.81818181818 | 4.95 | 4.99 | 4.54 | 306625 | 4.77243184 | CS |
| 12 | -1.44 | -22.8571428571 | 6.3 | 6.7701 | 4.35 | 385499 | 4.78589339 | CS |
| 26 | -3.03 | -38.4030418251 | 7.89 | 8.99 | 4.35 | 315378 | 5.83130038 | CS |
| 52 | -4.34 | -47.1739130435 | 9.2 | 11.49 | 4.35 | 559114 | 7.86390367 | CS |
| 156 | -21.83 | -81.7909329337 | 26.69 | 29.525 | 4.35 | 401097 | 12.43752818 | CS |
| 260 | -38.22 | -88.7186629526 | 43.08 | 57.41 | 4.35 | 339045 | 20.21994171 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 4.86 | 0.03 | 0.62 | 4.8 | 4.9 | 4.79 | 215737 |
| 1737502500 | 4.83 | 0.04 | 0.84 | 4.79 | 4.88 | 4.79 | 154713 |
| 1737156900 | 4.79 | 0.02 | 0.42 | 4.8099999 | 4.825 | 4.7615 | 153733 |
| 1737070500 | 4.7699999 | 0.09 | 1.92 | 4.69 | 4.835 | 4.65 | 240422 |
| 1736984100 | 4.68 | 0.08 | 1.74 | 4.72 | 4.72 | 4.635 | 195283 |
| 1736897700 | 4.6 | -0.02 | -0.43 | 4.64 | 4.66 | 4.562 | 164494 |
| 1736811300 | 4.62 | -0.01 | -0.22 | 4.63 | 4.6393 | 4.54 | 188147 |
| 1736552100 | 4.63 | -0.03 | -0.64 | 4.65 | 4.71 | 4.5998 | 380256 |
| 1736379300 | 4.66 | -0.1 | -2.10 | 4.7699999 | 4.785 | 4.655 | 308024 |
| 1736292900 | 4.76 | -0.05 | -1.04 | 4.83 | 4.83 | 4.69 | 499014 |
| 1736206500 | 4.8099999 | -0.07 | -1.43 | 4.9 | 4.95 | 4.785 | 314318 |
| 1735947300 | 4.88 | 0.02 | 0.41 | 4.91 | 4.92 | 4.84 | 269634 |
| 1735860900 | 4.86 | -0.01 | -0.21 | 4.9 | 4.96 | 4.7916 | 248535 |
| 1735688100 | 4.87 | 0.1 | 2.10 | 4.82 | 4.91 | 4.75 | 487031 |
| 1735601700 | 4.7699999 | -0.07 | -1.45 | 4.76 | 4.8099999 | 4.735 | 376435 |
| 1735342500 | 4.84 | 0.07 | 1.47 | 4.7 | 4.91 | 4.7 | 478127 |
| 1735256100 | 4.7699999 | -0.21 | -4.22 | 4.95 | 4.99 | 4.69 | 538720 |
| 1735077840 | 4.98 | 0.32 | 6.87 | 4.67 | 5.04 | 4.67 | 193969 |
| 1734996900 | 4.66 | 0.05 | 1.08 | 4.63 | 4.7 | 4.5599999 | 207956 |
| 1734737700 | 4.61 | 0.06 | 1.32 | 4.5199999 | 4.76 | 4.5199999 | 1231838 |
| 1734651300 | 4.55 | 0.13 | 2.94 | 4.43 | 4.71 | 4.4269999 | 415332 |
| 1734564900 | 4.42 | -0.16 | -3.49 | 4.58 | 4.7 | 4.42 | 342798 |
| 1734478500 | 4.58 | -0.04 | -0.87 | 4.65 | 4.67 | 4.54 | 361929 |
| 1734392100 | 4.62 | -0.03 | -0.65 | 4.59 | 4.7699999 | 4.5646 | 401241 |
| 1734132900 | 4.65 | 0.15 | 3.33 | 4.51 | 4.69 | 4.465 | 301549 |
| 1734046500 | 4.5 | -0.05 | -1.10 | 4.565 | 4.61 | 4.48 | 283750 |
| 1733960100 | 4.55 | -0.01 | -0.22 | 4.54 | 4.59 | 4.445 | 274797 |
| 1733873700 | 4.5599999 | -0.16 | -3.39 | 4.71 | 4.71 | 4.48 | 335856 |
| 1733787300 | 4.72 | 0.06 | 1.29 | 4.68 | 4.93 | 4.67 | 349101 |
| 1733528100 | 4.66 | 0.02 | 0.32 | 4.725 | 4.75 | 4.57 | 239010 |
| 1733441700 | 4.6449999 | -0.01 | -0.11 | 4.71 | 4.775 | 4.64 | 218098 |
| 1733355300 | 4.65 | 0.15 | 3.33 | 4.5 | 4.76 | 4.485 | 481218 |
| 1733268900 | 4.5 | -0.01 | -0.22 | 4.53 | 4.555 | 4.46 | 403147 |
| 1733182500 | 4.51 | -0.18 | -3.84 | 4.7 | 4.745 | 4.475 | 313354 |
| 1732917840 | 4.69 | -0.02 | -0.42 | 4.68 | 4.785 | 4.655 | 144311 |
| 1732750500 | 4.71 | 0.08 | 1.73 | 4.62 | 4.84 | 4.62 | 496910 |
| 1732664100 | 4.63 | 0.17 | 3.81 | 4.43 | 4.68 | 4.35 | 348856 |
| 1732577700 | 4.46 | 0.01 | 0.22 | 4.51 | 4.59 | 4.415 | 447820 |
| 1732318500 | 4.45 | -0.03 | -0.67 | 4.5 | 4.59 | 4.42 | 416238 |
| 1732232100 | 4.48 | -0.03 | -0.67 | 4.565 | 4.565 | 4.4 | 330513 |
| 1732145700 | 4.51 | 0.06 | 1.35 | 4.45 | 4.5599999 | 4.42 | 342852 |
| 1732059300 | 4.45 | -0.05 | -1.11 | 4.46 | 4.53 | 4.37 | 686157 |
| 1731972900 | 4.5 | -0.13 | -2.81 | 4.55 | 4.63 | 4.41 | 836338 |
| 1731713700 | 4.63 | -0.11 | -2.32 | 4.73 | 4.774 | 4.51 | 426221 |
| 1731627300 | 4.74 | 0.14 | 3.04 | 4.59 | 4.75 | 4.47 | 580057 |
| 1731540900 | 4.6 | -0.36 | -7.26 | 4.91 | 4.99 | 4.59 | 1342894 |
| 1731454500 | 4.96 | -1.66 | -25.08 | 6.14 | 6.14 | 4.8 | 1783685 |
| 1731368100 | 6.62 | 0.07 | 1.07 | 6.5991 | 6.73 | 6.49 | 183738 |
| 1731108900 | 6.55 | 0.13 | 2.02 | 6.455 | 6.5599999 | 6.41 | 152168 |
| 1731022500 | 6.42 | -0.28 | -4.18 | 6.71 | 6.735 | 6.405 | 158157 |
| 1730936100 | 6.7 | 0.43 | 6.86 | 6.6 | 6.7701 | 6.5199999 | 269090 |
| 1730849700 | 6.2699999 | 0.21 | 3.47 | 6.11 | 6.35 | 6.0599999 | 131832 |
| 1730763300 | 6.0599999 | -0.17 | -2.73 | 6.21 | 6.32 | 6.05 | 201174 |
| 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 | 214076 |
| 1730327700 | 6.29 | 0 | 0.00 | 6.26 | 6.44 | 6.25 | 172400 |
| 1730241300 | 6.29 | -0.08 | -1.26 | 6.36 | 6.46 | 6.28 | 146158 |
| 1730154900 | 6.37 | -0.17 | -2.60 | 6.58 | 6.7 | 6.365 | 153449 |
| 1729895700 | 6.54 | -0.36 | -5.22 | 6.95 | 6.96 | 6.4 | 198621 |
| 1729809300 | 6.9 | -0.05 | -0.72 | 6.98 | 7.0577 | 6.805 | 254769 |
| 1729722900 | 6.95 | 0.04 | 0.58 | 6.89 | 6.97 | 6.81 | 114618 |
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
