Hot Features
プレミアム
NI Holdings Inc (NODK)
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 | -0.27 | -1.82186234818 | 14.82 | 15.03 | 14.01 | 13087 | 14.37269022 | CS |
| 4 | -0.27 | -1.82186234818 | 14.82 | 15.4095 | 14.01 | 10913 | 14.73818145 | CS |
| 12 | -1.824959 | -11.1448156908 | 16.374959 | 17.24 | 14.01 | 16286 | 15.69425964 | CS |
| 26 | 0.88 | 6.43745427944 | 13.67 | 17.24 | 13.47 | 23115 | 15.47798288 | CS |
| 52 | 1.14 | 8.50111856823 | 13.41 | 17.24 | 13.39 | 18383 | 15.39455211 | CS |
| 156 | -2.99 | -17.0467502851 | 17.54 | 19.06 | 12.01 | 13285 | 14.58641472 | CS |
| 260 | -0.75 | -4.90196078431 | 15.3 | 21.21 | 10.15 | 14927 | 15.18757742 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 14.55 | 0.09 | 0.62 | 14.5 | 14.71 | 14.33 | 6385 |
| 1739489700 | 14.46 | 0.41 | 2.92 | 14.17 | 15.03 | 14.01 | 11136 |
| 1739403300 | 14.05 | -0.3 | -2.09 | 14.16 | 14.24 | 14.02 | 21882 |
| 1739316900 | 14.35 | -0.42 | -2.84 | 14.67 | 14.7 | 14.35 | 15962 |
| 1739230500 | 14.77 | 0.01 | 0.07 | 14.73 | 15 | 14.55 | 7705 |
| 1738971300 | 14.76 | -0.09 | -0.61 | 14.82 | 14.895 | 14.745 | 8752 |
| 1738884900 | 14.85 | -0.05 | -0.34 | 14.99 | 15.09 | 14.85 | 5276 |
| 1738798500 | 14.9 | -0.07 | -0.47 | 15.16 | 15.18 | 14.885 | 5800 |
| 1738712100 | 14.97 | -0.04 | -0.27 | 14.92 | 15.29 | 14.92 | 6397 |
| 1738625700 | 15.01 | -0.09 | -0.60 | 14.9 | 15.26 | 14.9 | 4250 |
| 1738366500 | 15.1 | -0.26 | -1.69 | 15.3 | 15.3 | 15 | 48973 |
| 1738280100 | 15.36 | 0.09 | 0.59 | 15.18 | 15.36 | 15.11 | 4935 |
| 1738193700 | 15.27 | 0.24 | 1.60 | 14.93 | 15.4095 | 14.93 | 5876 |
| 1738107300 | 15.03 | 0.31 | 2.11 | 14.7 | 15.03 | 14.64 | 5341 |
| 1738020900 | 14.72 | 0.21 | 1.45 | 14.54 | 14.84 | 14.54 | 9469 |
| 1737761700 | 14.51 | 0.01 | 0.07 | 14.59 | 14.7 | 14.46 | 5720 |
| 1737675300 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1737588900 | 14.5 | -0.24 | -1.63 | 14.75 | 14.75 | 14.46 | 14250 |
| 1737502500 | 14.74 | 0.1 | 0.68 | 14.54 | 14.94 | 14.54 | 5933 |
| 1737156900 | 14.64 | -0.15 | -1.01 | 14.82 | 15.09 | 14.58 | 8769 |
| 1737070500 | 14.79 | -0.22 | -1.47 | 14.89 | 15.09 | 14.71 | 8698 |
| 1736984100 | 15.01 | 0.35 | 2.39 | 14.87 | 15.1184 | 14.87 | 3827 |
| 1736897700 | 14.66 | 0.12 | 0.83 | 14.46 | 14.72 | 14.46 | 8398 |
| 1736811300 | 14.54 | -0.06 | -0.41 | 14.4 | 14.71 | 14.35 | 16875 |
| 1736552100 | 14.6 | -0.53 | -3.50 | 15.02 | 15.02 | 14.55 | 16661 |
| 1736379300 | 15.13 | 0.01 | 0.07 | 15.01 | 15.17 | 15.01 | 7696 |
| 1736292900 | 15.12 | -0.21 | -1.37 | 15.25 | 15.25 | 15.01 | 10935 |
| 1736206500 | 15.33 | -0.29 | -1.86 | 15.59 | 15.63 | 15.3 | 15828 |
| 1735947300 | 15.62 | 0.06 | 0.39 | 15.48 | 15.725 | 15.48 | 3030 |
| 1735860900 | 15.56 | -0.14 | -0.89 | 15.7 | 15.7 | 15.44 | 8454 |
| 1735688100 | 15.7 | 0.03 | 0.19 | 15.8 | 16.25 | 15.67 | 8189 |
| 1735601700 | 15.67 | -0.01 | -0.06 | 15.8 | 16.043099 | 15.67 | 8154 |
| 1735342500 | 15.68 | -0.13 | -0.82 | 15.76 | 15.9999 | 15.51 | 16852 |
| 1735256100 | 15.81 | 0.15 | 0.96 | 15.46 | 16.03 | 15.46 | 8239 |
| 1735077840 | 15.66 | 0.25 | 1.62 | 15.32 | 15.66 | 15.3 | 5819 |
| 1734996900 | 15.41 | 0.1 | 0.65 | 15.17 | 15.55 | 15.17 | 11172 |
| 1734737700 | 15.31 | -0.35 | -2.23 | 15.79 | 15.79 | 15.25 | 82048 |
| 1734651300 | 15.66 | -0.12 | -0.76 | 16.129999 | 16.129999 | 15.6102 | 13394 |
| 1734564900 | 15.78 | -0.72 | -4.36 | 16.42 | 16.51 | 15.59 | 20352 |
| 1734478500 | 16.5 | -0.25 | -1.49 | 16.53 | 16.6 | 16.46 | 10427 |
| 1734392100 | 16.75 | 0.07 | 0.42 | 16.71 | 16.9 | 16.6 | 4988 |
| 1734132900 | 16.68 | -0.22 | -1.30 | 16.71 | 16.86 | 16.629999 | 6805 |
| 1734046500 | 16.9 | 0.14 | 0.84 | 16.94 | 17.06 | 16.745 | 11454 |
| 1733960100 | 16.76 | -0.25 | -1.47 | 16.71 | 17.16 | 16.71 | 17417 |
| 1733873700 | 17.01 | 0.1 | 0.59 | 16.82 | 17.24 | 16.765 | 77089 |
| 1733787300 | 16.91 | 0.2 | 1.20 | 16.6677 | 16.9563 | 16.46 | 14036 |
| 1733528100 | 16.71 | -0.24 | -1.42 | 16.99 | 16.99 | 16.675 | 13420 |
| 1733441700 | 16.95 | 0.3 | 1.80 | 16.68 | 16.95 | 16.445 | 24659 |
| 1733355300 | 16.649999 | 0.52 | 3.22 | 16.02 | 16.649999 | 16.02 | 16717 |
| 1733268900 | 16.129999 | 0.34 | 2.15 | 15.75 | 16.35 | 15.75 | 30108 |
| 1733182500 | 15.79 | -0.35 | -2.17 | 16.059999 | 16.19 | 15.79 | 61964 |
| 1732917840 | 16.14 | 0.22 | 1.38 | 16.02 | 16.2 | 16.02 | 6391 |
| 1732750500 | 15.92 | -0.11 | -0.69 | 16.03 | 16.03 | 15.9 | 64499 |
| 1732664100 | 16.03 | -0.14 | -0.87 | 16.149999 | 16.28 | 15.81 | 18476 |
| 1732577700 | 16.17 | -0.53 | -3.17 | 16.39 | 16.7 | 16.12 | 17245 |
| 1732318500 | 16.7 | 0.21 | 1.27 | 16.374959 | 16.73 | 16.309999 | 12724 |
| 1732232100 | 16.489999 | 0.47 | 2.93 | 15.95 | 16.489999 | 15.95 | 33187 |
| 1732145700 | 16.02 | 0.13 | 0.82 | 15.85 | 16.02 | 15.77 | 6935 |
| 1732059300 | 15.89 | 0.03 | 0.19 | 15.93 | 15.93 | 15.75 | 18781 |
| 1731972900 | 15.86 | 0.12 | 0.76 | 15.68 | 15.895 | 15.6 | 46015 |
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
