Hot Features
プレミアム
New Mountain Finance Corporation (NMFC)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.22 | -2.74656679151 | 8.01 | 8.15 | 7.775 | 470151 | 7.96741942 | CS |
| 4 | -0.5 | -6.03136308806 | 8.29 | 8.305 | 7.775 | 469339 | 8.01967768 | CS |
| 12 | -0.11 | -1.39240506329 | 7.9 | 8.69 | 7.475 | 751782 | 8.01280275 | CS |
| 26 | -1.96 | -20.1025641026 | 9.75 | 9.84 | 7.475 | 946431 | 8.30790271 | CS |
| 52 | -3.01 | -27.8703703704 | 10.8 | 11.04 | 7.475 | 758843 | 8.92088435 | CS |
| 156 | -4.68 | -37.5300721732 | 12.47 | 13.23 | 7.475 | 534044 | 10.50684467 | CS |
| 260 | -5.685 | -42.1892393321 | 13.475 | 14.11 | 7.475 | 452555 | 11.19360487 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 7.83 | -0.18 | -2.25 | 8 | 8.05 | 7.82 | 301302 |
| 1780612500 | 8.01 | 0.18 | 2.30 | 7.85 | 8.03 | 7.85 | 313813 |
| 1780526100 | 7.83 | -0.27 | -3.33 | 8.05 | 8.05 | 7.775 | 748406 |
| 1780439700 | 8.1 | 0 | 0.00 | 8.0399999 | 8.145 | 8.0399999 | 374048 |
| 1780353300 | 8.1 | 0.1 | 1.25 | 8.01 | 8.15 | 8.005 | 613185 |
| 1780094100 | 8 | -0.01 | -0.12 | 8.01 | 8.135 | 7.99 | 427712 |
| 1780007700 | 8.01 | -0.04 | -0.50 | 8.03 | 8.08 | 7.97 | 328577 |
| 1779921300 | 8.05 | 0.06 | 0.75 | 7.97 | 8.08 | 7.97 | 290583 |
| 1779834900 | 7.99 | 0.05 | 0.63 | 7.98 | 8.065 | 7.94 | 401066 |
| 1779489300 | 7.94 | -0.08 | -1.00 | 8.05 | 8.0772 | 7.92 | 508080 |
| 1779402900 | 8.02 | -0.1 | -1.23 | 8.11 | 8.1484 | 7.985 | 319186 |
| 1779316500 | 8.1199999 | 0.17 | 2.14 | 7.93 | 8.16 | 7.87 | 1019379 |
| 1779230100 | 7.95 | 0 | 0.00 | 7.92 | 8.0399999 | 7.89 | 549861 |
| 1779143700 | 7.95 | -0.14 | -1.73 | 8.05 | 8.125 | 7.95 | 422752 |
| 1778884500 | 8.09 | 0.04 | 0.50 | 8.05 | 8.14 | 8.02 | 415869 |
| 1778798100 | 8.05 | -0.03 | -0.37 | 8.08 | 8.145 | 8.05 | 426876 |
| 1778711700 | 8.08 | -0.04 | -0.49 | 8.1199999 | 8.1649999 | 8.031 | 468851 |
| 1778625300 | 8.1199999 | 0.05 | 0.62 | 8.09 | 8.17 | 7.995 | 464663 |
| 1778538900 | 8.07 | -0.21 | -2.54 | 8.2899999 | 8.305 | 8.07 | 523224 |
| 1778279700 | 8.28 | -0.16 | -1.90 | 8.44 | 8.44 | 8.225 | 622369 |
| 1778193300 | 8.44 | -0.09 | -1.06 | 8.51 | 8.52 | 8.325 | 534425 |
| 1778106900 | 8.53 | 0.12 | 1.43 | 8.46 | 8.555 | 8.24 | 721176 |
| 1778020500 | 8.41 | -0.15 | -1.75 | 8 | 8.43 | 7.99 | 1145028 |
| 1777934100 | 8.56 | -0.04 | -0.47 | 8.57 | 8.69 | 8.5 | 638170 |
| 1777674900 | 8.6 | 0.06 | 0.70 | 8.55 | 8.66 | 8.4602 | 577638 |
| 1777588500 | 8.5399999 | 0.17 | 2.03 | 8.32 | 8.56 | 8.32 | 489117 |
| 1777502100 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.4149999 | 8.3 | 688447 |
| 1777415700 | 8.3699999 | 0.21 | 2.57 | 8.19 | 8.38 | 8.17 | 363940 |
| 1777329300 | 8.16 | 0.07 | 0.87 | 8.14 | 8.235 | 8.1 | 697004 |
| 1777070100 | 8.09 | 0.03 | 0.37 | 8.07 | 8.19 | 8.05 | 803345 |
| 1776983700 | 8.06 | -0.24 | -2.89 | 8.28 | 8.2899999 | 8.03 | 1083654 |
| 1776897300 | 8.3 | 0.06 | 0.73 | 8.2899999 | 8.4 | 8.28 | 388907 |
| 1776810900 | 8.24 | -0.2 | -2.37 | 8.44 | 8.47 | 8.22 | 487294 |
| 1776724500 | 8.44 | -0.06 | -0.71 | 8.46 | 8.52 | 8.44 | 458359 |
| 1776465300 | 8.5 | 0.18 | 2.16 | 8.34 | 8.57 | 8.34 | 1043295 |
| 1776378900 | 8.32 | -0.09 | -1.07 | 8.39 | 8.4149999 | 8.305 | 506347 |
| 1776292500 | 8.41 | 0.19 | 2.31 | 8.23 | 8.425 | 8.23 | 725611 |
| 1776206100 | 8.22 | 0.09 | 1.11 | 8.1199999 | 8.28 | 8.1199999 | 583161 |
| 1776119700 | 8.13 | 0.14 | 1.75 | 7.99 | 8.14 | 7.87 | 722911 |
| 1775860500 | 7.99 | 0.09 | 1.14 | 7.86 | 8.03 | 7.86 | 1164895 |
| 1775774100 | 7.9 | -0.07 | -0.88 | 7.95 | 8.02 | 7.89 | 771731 |
| 1775687700 | 7.97 | -0.08 | -0.99 | 8.19 | 8.2 | 7.95 | 750323 |
| 1775601300 | 8.05 | -0.03 | -0.37 | 8.02 | 8.125 | 8.02 | 605318 |
| 1775514900 | 8.08 | 0.14 | 1.76 | 7.925 | 8.11 | 7.925 | 1056410 |
| 1775169300 | 7.94 | 0.24 | 3.12 | 7.59 | 7.955 | 7.57 | 963362 |
| 1775082900 | 7.7 | -0.06 | -0.77 | 7.75 | 7.76 | 7.525 | 1345741 |
| 1774996500 | 7.76 | 0.14 | 1.84 | 7.68 | 7.8 | 7.645 | 1672215 |
| 1774910100 | 7.62 | 0.12 | 1.60 | 7.48 | 7.675 | 7.475 | 1032855 |
| 1774650900 | 7.5 | -0.15 | -1.96 | 7.61 | 7.7 | 7.475 | 1388839 |
| 1774564500 | 7.65 | -0.1 | -1.29 | 7.74 | 7.855 | 7.615 | 1111731 |
| 1774478100 | 7.75 | 0.03 | 0.39 | 7.72 | 7.84 | 7.57 | 1213165 |
| 1774391700 | 7.72 | -0.08 | -1.03 | 7.73 | 7.8 | 7.635 | 905754 |
| 1774305300 | 7.8 | 0.09 | 1.17 | 7.73 | 7.855 | 7.64 | 908557 |
| 1774046100 | 7.71 | -0.18 | -2.28 | 7.84 | 7.91 | 7.71 | 864982 |
| 1773959700 | 7.89 | -0.01 | -0.13 | 7.88 | 7.985 | 7.88 | 1014975 |
| 1773873300 | 7.9 | 0.01 | 0.13 | 7.83 | 8.05 | 7.83 | 1406123 |
| 1773786900 | 7.89 | 0.11 | 1.41 | 7.51 | 7.955 | 7.51 | 1491598 |
| 1773700500 | 7.78 | -0.12 | -1.52 | 7.9 | 7.96 | 7.78 | 1737148 |
| 1773441300 | 7.9 | -0.02 | -0.25 | 8.02 | 8.02 | 7.865 | 1524031 |
| 1773354900 | 7.92 | -0.11 | -1.37 | 7.96 | 8.125 | 7.92 | 1567467 |
| 1773268500 | 8.03 | 0.02 | 0.25 | 8.03 | 8.2 | 7.97 | 1598496 |
| 1773182100 | 8.01 | 0.04 | 0.50 | 7.96 | 8.11 | 7.94 | 1496921 |
| 1773095700 | 7.97 | -0.01 | -0.13 | 7.9 | 8.005 | 7.84 | 2004221 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
