Hot Features
プレミアム
NBT Bancorp Inc (NBTB)
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 | -2.89 | -5.58238361986 | 51.77 | 52.44 | 48.16 | 420507 | 50.00998386 | CS |
| 4 | -0.89 | -1.78822583886 | 49.77 | 52.44 | 48.16 | 248723 | 50.34337957 | CS |
| 12 | 4.59 | 10.3635132084 | 44.29 | 52.44 | 42.16 | 213693 | 47.90228764 | CS |
| 26 | 12.9 | 35.8532518066 | 35.98 | 52.44 | 35.54 | 221614 | 46.07547065 | CS |
| 52 | 7.31 | 17.5847967284 | 41.57 | 52.44 | 32.79 | 204231 | 41.68726184 | CS |
| 156 | 12.25 | 33.4425334425 | 36.63 | 52.44 | 27.525 | 184405 | 38.97757909 | CS |
| 260 | 7.48 | 18.0676328502 | 41.4 | 52.44 | 26.1 | 168522 | 37.28271185 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 48.88 | 0.61 | 1.26 | 48.1225 | 49.74 | 48.1225 | 992395 |
| 1734651300 | 48.27 | -0.19 | -0.39 | 49.69 | 50.41 | 48.26 | 311149 |
| 1734564900 | 48.46 | -2.41 | -4.74 | 51.19 | 51.51 | 48.16 | 655393 |
| 1734478500 | 50.87 | -1.46 | -2.79 | 52.32 | 52.44 | 50.78 | 630111 |
| 1734392100 | 52.33 | 0.67 | 1.30 | 51.88 | 52.39 | 50.735 | 287131 |
| 1734132900 | 51.66 | -0.02 | -0.04 | 51.7 | 51.86 | 50.865 | 204671 |
| 1734046500 | 51.68 | 0.09 | 0.17 | 51.63 | 52.085 | 51.05 | 328369 |
| 1733960100 | 51.59 | 0.62 | 1.22 | 51.27 | 52.14 | 51.27 | 352859 |
| 1733873700 | 50.97 | 0.71 | 1.41 | 50.08 | 51.53 | 49.91 | 241122 |
| 1733787300 | 50.26 | 0.2 | 0.40 | 50.43 | 50.615 | 50 | 182227 |
| 1733528100 | 50.06 | 0.47 | 0.95 | 49.77 | 50.27 | 49.24 | 118427 |
| 1733441700 | 49.59 | -0.42 | -0.84 | 50.25 | 50.75 | 49.455 | 144659 |
| 1733355300 | 50.01 | 0.99 | 2.02 | 49.03 | 50.06 | 48.7686 | 180782 |
| 1733268900 | 49.02 | -0.84 | -1.68 | 50.03 | 50.34 | 48.955 | 106504 |
| 1733182500 | 49.86 | -0.26 | -0.52 | 49.92 | 50.38 | 49.32 | 209224 |
| 1732917840 | 50.12 | 0.04 | 0.08 | 50.36 | 50.59 | 49.57 | 149083 |
| 1732750500 | 50.08 | -0.04 | -0.08 | 50.78 | 50.9 | 50.001 | 106200 |
| 1732664100 | 50.12 | -0.87 | -1.71 | 50.69 | 50.81 | 49.74 | 124027 |
| 1732577700 | 50.99 | 0.54 | 1.07 | 51.27 | 52.305 | 50.92 | 282073 |
| 1732318500 | 50.45 | 1.12 | 2.27 | 49.77 | 50.59 | 49.77 | 160136 |
| 1732232100 | 49.33 | 0.59 | 1.21 | 48.9 | 50.04 | 48.85 | 150892 |
| 1732145700 | 48.74 | -0.08 | -0.16 | 48.8538 | 48.8538 | 48.17 | 99131 |
| 1732059300 | 48.82 | -0.11 | -0.22 | 48.42 | 48.9864 | 48.242 | 121896 |
| 1731972900 | 48.93 | -0.33 | -0.67 | 49.37 | 49.67 | 48.895 | 126515 |
| 1731713700 | 49.26 | -0.37 | -0.75 | 49.81 | 49.84 | 48.59 | 212654 |
| 1731627300 | 49.63 | -0.69 | -1.37 | 50.73 | 50.78 | 49.27 | 130131 |
| 1731540900 | 50.32 | -0.21 | -0.42 | 51.28 | 51.93 | 50.2 | 253038 |
| 1731454500 | 50.53 | -0.07 | -0.14 | 50.59 | 51.4499 | 50.03 | 241920 |
| 1731368100 | 50.6 | 1.21 | 2.45 | 50.455 | 51.73 | 50.43 | 267327 |
| 1731108900 | 49.39 | 0.83 | 1.71 | 48.9 | 49.8 | 48.26 | 213675 |
| 1731022500 | 48.56 | -2.23 | -4.39 | 50.3 | 50.87 | 48.25 | 349291 |
| 1730936100 | 50.79 | 5.86 | 13.04 | 49.03 | 51.215 | 48.97 | 653413 |
| 1730849700 | 44.93 | 1.1 | 2.51 | 44 | 44.94 | 44 | 172471 |
| 1730763300 | 43.83 | -0.73 | -1.64 | 44.31 | 44.57 | 43.5 | 169216 |
| 1730500500 | 44.56 | 0.08 | 0.18 | 44.58 | 44.97 | 44.27 | 150898 |
| 1730414100 | 44.48 | -0.99 | -2.18 | 45.505 | 45.505 | 44.47 | 140120 |
| 1730327700 | 45.47 | 0.18 | 0.40 | 45.43 | 46.21 | 45.235 | 257182 |
| 1730241300 | 45.29 | 0.11 | 0.24 | 43.9 | 46.005 | 43.9 | 259355 |
| 1730154900 | 45.18 | 1.6 | 3.67 | 44.4 | 45.4 | 43.88 | 188093 |
| 1729895700 | 43.58 | -0.85 | -1.91 | 44.47 | 44.49 | 43.42 | 151588 |
| 1729809300 | 44.43 | 0.05 | 0.11 | 44.45 | 44.51 | 43.5 | 151641 |
| 1729722900 | 44.38 | 0.08 | 0.18 | 43.97 | 44.54 | 43.9 | 99319 |
| 1729636500 | 44.3 | 0.34 | 0.77 | 43.93 | 44.32 | 43.625 | 100326 |
| 1729550100 | 43.96 | -1.75 | -3.83 | 45.62 | 45.62 | 43.835 | 128636 |
| 1729290900 | 45.71 | -0.78 | -1.68 | 46.47 | 46.47 | 45.68 | 153621 |
| 1729204500 | 46.49 | 0.36 | 0.78 | 46.19 | 46.64 | 45.99 | 223500 |
| 1729118100 | 46.13 | 0.51 | 1.12 | 46.1 | 46.6 | 45.89 | 201315 |
| 1729031700 | 45.62 | 0.25 | 0.55 | 45.51 | 46.6 | 44.995 | 287937 |
| 1728945300 | 45.37 | 0.44 | 0.98 | 44.94 | 45.52 | 44.635 | 114395 |
| 1728686100 | 44.93 | 1.37 | 3.15 | 43.73 | 45.28 | 43.73 | 127783 |
| 1728599700 | 43.56 | -0.11 | -0.25 | 43.24 | 43.58 | 42.88 | 123729 |
| 1728513300 | 43.67 | 0.57 | 1.32 | 43.17 | 44.06 | 43.11 | 174654 |
| 1728426900 | 43.1 | 0.24 | 0.56 | 43.08 | 43.31 | 42.62 | 147524 |
| 1728340500 | 42.86 | -0.38 | -0.88 | 42.96 | 43.1 | 42.51 | 153119 |
| 1728081300 | 43.24 | 0.49 | 1.15 | 43.37 | 43.555 | 42.95 | 166198 |
| 1727994900 | 42.75 | 0.11 | 0.26 | 42.6 | 42.87 | 42.16 | 265747 |
| 1727908500 | 42.64 | -0.69 | -1.59 | 43.19 | 43.645 | 42.48 | 166748 |
| 1727822100 | 43.33 | -0.9 | -2.03 | 43.92 | 44.61 | 42.79 | 203638 |
| 1727735520 | 44.23 | 0.72 | 1.65 | 43.5 | 44.465 | 43.5 | 215092 |
| 1727476500 | 43.51 | -0.28 | -0.64 | 44.29 | 44.29 | 43.2 | 274869 |
| 1727390100 | 43.79 | -0.06 | -0.14 | 44.46 | 45.4453 | 43.64 | 160044 |
| 1727303700 | 43.85 | -0.43 | -0.97 | 44.4 | 44.4 | 43.82 | 151534 |
| 1727217300 | 44.28 | -0.74 | -1.64 | 45.07 | 45.24 | 44.15 | 146115 |
| 1727130900 | 45.02 | -0.21 | -0.46 | 45.23 | 45.51 | 44.825 | 190489 |
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
