Hot Features
プレミアム
Newmark Group Inc (NMRK)
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 | -1.04 | -7.2625698324 | 14.32 | 14.7599 | 13.28 | 1030455 | 14.10304918 | CS |
| 4 | -0.57 | -4.1155234657 | 13.85 | 15.52 | 13.28 | 1009942 | 14.15551066 | CS |
| 12 | -1.47 | -9.96610169492 | 14.75 | 15.52 | 11.49 | 940321 | 13.58815716 | CS |
| 26 | -0.74 | -5.27817403709 | 14.02 | 16.1 | 11.49 | 1153405 | 14.55406523 | CS |
| 52 | 2.49 | 23.0769230769 | 10.79 | 16.1 | 9.44 | 1105007 | 12.95607408 | CS |
| 156 | -3.36 | -20.1923076923 | 16.64 | 16.79 | 5.065 | 1123883 | 10.45742616 | CS |
| 260 | 5.23 | 64.9689440994 | 8.05 | 19.1 | 2.49 | 1133799 | 9.93677632 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 13.28 | -0.26 | -1.92 | 13.43 | 13.58 | 12.91 | 974639 |
| 1741304100 | 13.54 | -0.52 | -3.70 | 13.79 | 14.01 | 13.45 | 1130912 |
| 1741217700 | 14.06 | 0.25 | 1.81 | 13.81 | 14.12 | 13.61 | 1135834 |
| 1741131300 | 13.81 | -0.63 | -4.36 | 14.22 | 14.2599 | 13.74 | 858492 |
| 1741044900 | 14.44 | -0.23 | -1.57 | 14.63 | 14.7599 | 14.25 | 921711 |
| 1740785700 | 14.67 | 0.35 | 2.44 | 14.32 | 14.67 | 14.3 | 1105325 |
| 1740699300 | 14.32 | 0.1 | 0.70 | 14.25 | 14.539 | 14.23 | 772787 |
| 1740612900 | 14.22 | 0.11 | 0.78 | 14.17 | 14.36 | 14.04 | 559581 |
| 1740526500 | 14.11 | 0.12 | 0.86 | 14.09 | 14.33 | 14 | 689252 |
| 1740440100 | 13.99 | -0.17 | -1.20 | 14.19 | 14.28 | 13.965 | 796400 |
| 1740180900 | 14.16 | -0.27 | -1.87 | 14.55 | 14.6287 | 14.03 | 1045279 |
| 1740094500 | 14.43 | -0.09 | -0.62 | 14.86 | 14.9008 | 14.39 | 929106 |
| 1740008100 | 14.52 | -0.04 | -0.27 | 14.28 | 14.63 | 14.06 | 864832 |
| 1739921700 | 14.56 | -0.13 | -0.88 | 14.47 | 14.65 | 14.135 | 1156793 |
| 1739576100 | 14.69 | 0.87 | 6.30 | 14.77 | 15.52 | 14.35 | 2290106 |
| 1739489700 | 13.82 | 0.19 | 1.39 | 13.67 | 13.925 | 13.505 | 1344598 |
| 1739403300 | 13.63 | -0.15 | -1.09 | 13.4 | 13.765 | 13.285 | 1064975 |
| 1739316900 | 13.78 | -0.01 | -0.07 | 13.6 | 13.87 | 13.6 | 755218 |
| 1739230500 | 13.79 | 0.07 | 0.51 | 13.79 | 13.97 | 13.59 | 965888 |
| 1738971300 | 13.72 | -0.2 | -1.44 | 13.85 | 13.98 | 13.67 | 801817 |
| 1738884900 | 13.92 | -0.22 | -1.56 | 14.27 | 14.27 | 13.78 | 739305 |
| 1738798500 | 14.14 | 0.26 | 1.87 | 13.94 | 14.26 | 13.89 | 731650 |
| 1738712100 | 13.88 | 0.08 | 0.58 | 13.69 | 13.965 | 13.69 | 472014 |
| 1738625700 | 13.8 | -0.33 | -2.34 | 13.74 | 14.06 | 13.61 | 787162 |
| 1738366500 | 14.13 | 0.04 | 0.28 | 14.06 | 14.29 | 13.985 | 911928 |
| 1738280100 | 14.09 | 0.21 | 1.51 | 14.08 | 14.29 | 13.96 | 569450 |
| 1738193700 | 13.88 | -0.1 | -0.72 | 14 | 14.13 | 13.78 | 576721 |
| 1738107300 | 13.98 | -0.15 | -1.06 | 14.01 | 14.22 | 13.82 | 696934 |
| 1738020900 | 14.13 | 0.28 | 2.02 | 13.85 | 14.41 | 13.71 | 1112194 |
| 1737761700 | 13.85 | 0.09 | 0.65 | 14.04 | 14.14 | 13.7 | 870831 |
| 1737675300 | 13.76 | 0 | 0.00 | 13.76 | 13.76 | 13.76 | 0 |
| 1737588900 | 13.76 | -0.03 | -0.22 | 13.69 | 13.89 | 13.555 | 1083856 |
| 1737502500 | 13.79 | 0.5 | 3.76 | 13.44 | 13.81 | 13.44 | 962231 |
| 1737156900 | 13.29 | 0.04 | 0.30 | 13.44 | 13.44 | 13.19 | 714784 |
| 1737070500 | 13.25 | 0.34 | 2.63 | 12.88 | 13.285 | 12.7846 | 996291 |
| 1736984100 | 12.91 | 0.84 | 6.96 | 12.61 | 13.01 | 12.605 | 1227214 |
| 1736897700 | 12.07 | 0.14 | 1.17 | 12.08 | 12.15 | 11.885 | 1197455 |
| 1736811300 | 11.93 | -0.02 | -0.17 | 11.82 | 11.96 | 11.49 | 1031809 |
| 1736552100 | 11.95 | -0.45 | -3.63 | 12.06 | 12.19 | 11.77 | 862522 |
| 1736379300 | 12.4 | 0.06 | 0.49 | 12.23 | 12.45 | 12.02 | 886993 |
| 1736292900 | 12.34 | -0.51 | -3.97 | 12.85 | 12.94 | 12.3 | 811189 |
| 1736206500 | 12.85 | 0.13 | 1.02 | 12.74 | 13.12 | 12.69 | 1291470 |
| 1735947300 | 12.72 | 0.18 | 1.44 | 12.58 | 12.77 | 12.405 | 961167 |
| 1735860900 | 12.54 | -0.27 | -2.11 | 12.94 | 12.94 | 12.455 | 643104 |
| 1735688100 | 12.81 | 0.02 | 0.16 | 12.74 | 12.97 | 12.705 | 816998 |
| 1735601700 | 12.79 | -0.04 | -0.31 | 12.81 | 12.93 | 12.6 | 1054024 |
| 1735342500 | 12.83 | -0.18 | -1.38 | 12.85 | 13.03 | 12.76 | 808295 |
| 1735256100 | 13.01 | -0.15 | -1.14 | 13.2 | 13.2 | 12.98 | 494551 |
| 1735077840 | 13.16 | 0.04 | 0.30 | 13.08 | 13.19 | 13 | 354821 |
| 1734996900 | 13.12 | 0.1 | 0.77 | 12.88 | 13.21 | 12.77 | 833043 |
| 1734737700 | 13.02 | 0.23 | 1.80 | 12.65 | 13.11 | 12.58 | 2422244 |
| 1734651300 | 12.79 | -0.41 | -3.11 | 13.16 | 13.44 | 12.78 | 990548 |
| 1734564900 | 13.2 | -0.92 | -6.52 | 14.14 | 14.35 | 13.06 | 1104032 |
| 1734478500 | 14.12 | -0.53 | -3.62 | 14.62 | 14.67 | 14.1 | 980508 |
| 1734392100 | 14.65 | 0.17 | 1.17 | 14.55 | 14.9 | 14.476 | 893495 |
| 1734132900 | 14.48 | -0.38 | -2.56 | 14.75 | 14.83 | 14.385 | 697604 |
| 1734046500 | 14.86 | -0.22 | -1.46 | 15.06 | 15.18 | 14.84 | 644982 |
| 1733960100 | 15.08 | 0.2 | 1.34 | 15.05 | 15.17 | 14.9701 | 897674 |
| 1733873700 | 14.88 | -0.32 | -2.11 | 15.09 | 15.1599 | 14.79 | 753690 |
| 1733787300 | 15.2 | -0.57 | -3.61 | 15.69 | 15.7 | 15.08 | 980183 |
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
