Hot Features
プレミアム
Nathans Famous Inc (NATH)
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 | -8.9 | -8.51674641148 | 104.5 | 104.51 | 95.6 | 12867 | 100.38989461 | CS |
| 4 | 12.08 | 14.4636015326 | 83.52 | 104.96 | 82.08 | 18444 | 99.13522867 | CS |
| 12 | 8.82 | 10.1636321733 | 86.78 | 104.96 | 74.35 | 12545 | 90.15507244 | CS |
| 26 | 19.55 | 25.7067718606 | 76.05 | 104.96 | 74.35 | 12045 | 87.20583736 | CS |
| 52 | 26.73 | 38.8122549731 | 68.87 | 104.96 | 64.02 | 9026 | 81.50421523 | CS |
| 156 | 39.52 | 70.4707560628 | 56.08 | 104.96 | 45.5 | 9046 | 70.56293541 | CS |
| 260 | 33.38 | 53.6483445837 | 62.22 | 104.96 | 39.01 | 8823 | 66.46603591 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 96.5 | -0.87 | -0.89 | 97.2 | 97.39 | 94.53 | 13669 |
| 1741217700 | 97.37 | -1.36 | -1.38 | 98.29 | 100.57 | 97.37 | 10669 |
| 1741131300 | 98.73 | -2.18 | -2.16 | 99.71 | 100.981 | 98.2 | 10860 |
| 1741044900 | 100.91 | -1 | -0.98 | 101.91 | 102.93 | 100.79 | 8942 |
| 1740785700 | 101.91 | 0.28 | 0.28 | 102.4 | 102.4 | 100.65 | 12866 |
| 1740699300 | 101.63 | -3.14 | -3.00 | 104.5 | 104.51 | 101.6 | 20996 |
| 1740612900 | 104.77 | 3.98 | 3.95 | 100.42 | 104.96 | 100.42 | 47666 |
| 1740526500 | 100.79 | 0.66 | 0.66 | 101.1 | 103.3 | 100.37 | 13155 |
| 1740440100 | 100.13 | 0.03 | 0.03 | 101.23 | 102.05 | 100.13 | 12614 |
| 1740180900 | 100.1 | -0.05 | -0.05 | 100.15 | 102.81 | 98.67 | 15763 |
| 1740094500 | 100.15 | -0.63 | -0.63 | 99.83 | 100.88 | 97.85 | 9815 |
| 1740008100 | 100.78 | 0.76 | 0.76 | 99.06 | 100.88 | 98 | 8753 |
| 1739921700 | 100.02 | 1.32 | 1.34 | 98.7 | 102 | 98.45 | 14915 |
| 1739576100 | 98.7 | -1.8 | -1.79 | 101.29 | 102.5 | 97.91 | 37874 |
| 1739489700 | 100.5 | 12.99 | 14.84 | 92.48 | 102.27 | 91 | 83763 |
| 1739403300 | 87.51 | -0.09 | -0.10 | 86.43 | 88.8 | 86.43 | 7789 |
| 1739316900 | 87.6 | 1.5 | 1.74 | 85.56 | 88.35 | 85.56 | 10503 |
| 1739230500 | 86.1 | 1.75 | 2.07 | 85.25 | 86.1 | 84.7237 | 5730 |
| 1738971300 | 84.35 | -1.29 | -1.51 | 84.5 | 85.2 | 84.35 | 6292 |
| 1738884900 | 85.64 | 2.23 | 2.67 | 83.52 | 87 | 82.08 | 11470 |
| 1738798500 | 83.41 | 0.71 | 0.86 | 83.15 | 83.59 | 82.1 | 6913 |
| 1738712100 | 82.7 | 0.54 | 0.66 | 81.27 | 82.7799 | 81.27 | 5136 |
| 1738625700 | 82.16 | 1.25 | 1.54 | 80.49 | 82.16 | 79.29 | 6045 |
| 1738366500 | 80.91 | -0.58 | -0.71 | 81.75 | 81.75 | 79.6 | 7369 |
| 1738280100 | 81.49 | -0.06 | -0.07 | 82.22 | 83.68 | 80.97 | 5197 |
| 1738193700 | 81.55 | 0.15 | 0.18 | 81.7 | 82.3 | 80.75 | 4017 |
| 1738107300 | 81.4 | -1.6 | -1.93 | 82.99 | 83.68 | 81.4 | 7433 |
| 1738020900 | 83 | 3.22 | 4.04 | 79.85 | 83.74 | 78.55 | 18453 |
| 1737761700 | 79.78 | 1.86 | 2.39 | 79.17 | 80.92 | 79.17 | 9347 |
| 1737675300 | 77.92 | 0 | 0.00 | 77.92 | 77.92 | 77.92 | 0 |
| 1737588900 | 77.92 | -1.89 | -2.37 | 79.75 | 79.75 | 77.92 | 4453 |
| 1737502500 | 79.81 | 1.73 | 2.22 | 78 | 80.23 | 78 | 16165 |
| 1737156900 | 78.08 | 0.02 | 0.03 | 78.93 | 78.98 | 77.665 | 7769 |
| 1737070500 | 78.06 | -0.41 | -0.52 | 78.12 | 78.4 | 77.29 | 6277 |
| 1736984100 | 78.47 | 1.63 | 2.12 | 78.47 | 79.49 | 77.05 | 3711 |
| 1736897700 | 76.84 | -0.46 | -0.60 | 77.99 | 78.2 | 76.51 | 9703 |
| 1736811300 | 77.3 | 0.51 | 0.66 | 75.42 | 77.3 | 74.4 | 7377 |
| 1736552100 | 76.79 | -0.51 | -0.66 | 76.5 | 76.9899 | 74.35 | 8439 |
| 1736379300 | 77.3 | -0.79 | -1.01 | 78.12 | 79.0292 | 77.15 | 11228 |
| 1736292900 | 78.09 | -0.47 | -0.60 | 79.03 | 79.03 | 76.4 | 11988 |
| 1736206500 | 78.56 | -1.34 | -1.68 | 79.45 | 79.45 | 78.5 | 16012 |
| 1735947300 | 79.9 | 1.47 | 1.87 | 79.22 | 79.9 | 78.84 | 10463 |
| 1735860900 | 78.43 | -0.18 | -0.23 | 78.36 | 80.155 | 78.35 | 11674 |
| 1735688100 | 78.61 | -0.57 | -0.72 | 78.74 | 79.76 | 78.61 | 7238 |
| 1735601700 | 79.18 | 0.22 | 0.28 | 78.3 | 80.3999 | 77.98 | 3923 |
| 1735342500 | 78.96 | -1 | -1.25 | 79.21 | 79.45 | 78.14 | 8547 |
| 1735256100 | 79.96 | -0.17 | -0.21 | 79.85 | 80.39 | 79.145 | 4582 |
| 1735077840 | 80.13 | 0.35 | 0.44 | 79.25 | 80.13 | 78.81 | 6646 |
| 1734996900 | 79.78 | 0.39 | 0.49 | 79.89 | 80.78 | 78.41 | 8170 |
| 1734737700 | 79.39 | -2.45 | -2.99 | 80.58 | 82.49 | 79.39 | 21719 |
| 1734651300 | 81.84 | 1.53 | 1.91 | 81.83 | 82.21 | 80 | 10189 |
| 1734564900 | 80.31 | -5.11 | -5.98 | 86.44 | 86.52 | 80.31 | 9516 |
| 1734478500 | 85.42 | -1.37 | -1.58 | 87 | 87.53 | 85.42 | 14293 |
| 1734392100 | 86.79 | 3.87 | 4.67 | 83.5 | 87.57 | 82.84 | 19582 |
| 1734132900 | 82.92 | -1.85 | -2.18 | 85.2 | 85.2 | 82.49 | 11618 |
| 1734046500 | 84.77 | -2.32 | -2.66 | 86.78 | 87.35 | 84.35 | 5797 |
| 1733960100 | 87.09 | 1.48 | 1.73 | 86.35 | 87.93 | 86.0626 | 21721 |
| 1733873700 | 85.61 | -0.88 | -1.02 | 86.55 | 87.7428 | 85.61 | 9033 |
| 1733787300 | 86.49 | 0.89 | 1.04 | 85.99 | 88 | 85.27 | 19422 |
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
