Hot Features
プレミアム
Natera Inc (NTRA)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.91 | -1.36893029923 | 139.525 | 148.28 | 127.75 | 2483442 | 140.66146828 | CS |
| 4 | -31.525 | -18.6384060542 | 169.14 | 180 | 127.75 | 2268505 | 154.32024991 | CS |
| 12 | -31.385 | -18.5710059172 | 169 | 183 | 127.75 | 1619861 | 161.1216875 | CS |
| 26 | 18.825 | 15.8472935432 | 118.79 | 183 | 117.27 | 1383793 | 151.91943019 | CS |
| 52 | 48.545 | 54.5020770181 | 89.07 | 183 | 83.13 | 1351266 | 127.89769812 | CS |
| 156 | 95.165 | 224.18138987 | 42.45 | 183 | 27.35 | 1377913 | 74.05134982 | CS |
| 260 | 107.555 | 357.801064538 | 30.06 | 183 | 16.87 | 1219491 | 74.91636285 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 132.63 | -8.03 | -5.71 | 136.54 | 137.24 | 127.75 | 2588931 |
| 1741390500 | 140.66 | -0.84 | -0.59 | 140.675 | 143.41 | 132.03 | 1884851 |
| 1741304100 | 141.5 | -6.42 | -4.34 | 144.1331 | 148.28 | 140.5 | 2044320 |
| 1741217700 | 147.91999 | 5.57 | 3.91 | 141.72 | 148.28 | 141.41999 | 1637456 |
| 1741131300 | 142.35 | -0.76 | -0.53 | 139.525 | 145.33 | 134.31 | 4261650 |
| 1741044900 | 143.11 | -12.48 | -8.02 | 154.59 | 157.9803 | 142.26 | 2757836 |
| 1740785700 | 155.59 | -1.02 | -0.65 | 160.7682 | 165 | 150 | 9766436 |
| 1740699300 | 156.61 | -3.95 | -2.46 | 163.8 | 165.5 | 156.1 | 2327002 |
| 1740612900 | 160.56 | 4.56 | 2.92 | 157.415 | 162.97999 | 157.415 | 1785213 |
| 1740526500 | 156 | -2.37 | -1.50 | 154.69999 | 157.91999 | 149.63 | 2200221 |
| 1740440100 | 158.37 | -3.94 | -2.43 | 162.33 | 164.02 | 157.01 | 1125710 |
| 1740180900 | 162.31 | -5.88 | -3.50 | 167.5 | 168.8812 | 159.19999 | 1605584 |
| 1740094500 | 168.19 | -4.42 | -2.56 | 175.91 | 175.91 | 165.34 | 1425108 |
| 1740008100 | 172.61 | 3.23 | 1.91 | 170.37 | 175.72 | 170 | 1200349 |
| 1739921700 | 169.38 | -4.01 | -2.31 | 180 | 180 | 169 | 1069507 |
| 1739576100 | 173.39 | 2.66 | 1.56 | 171.52 | 175.83 | 168.15 | 1567394 |
| 1739489700 | 170.73 | -1.22 | -0.71 | 172.14 | 175.73 | 168.3 | 1322914 |
| 1739403300 | 171.95 | 2.24 | 1.32 | 166.22999 | 171.96 | 165.74 | 977838 |
| 1739316900 | 169.71 | -2.48 | -1.44 | 169.14 | 172.96 | 164.84 | 1553280 |
| 1739230500 | 172.19 | -0.63 | -0.36 | 175 | 175.26 | 168.68 | 1477732 |
| 1738971300 | 172.82 | -2.32 | -1.32 | 176.63 | 177.49 | 171.17 | 835891 |
| 1738884900 | 175.14 | -1.86 | -1.05 | 177.8 | 179.27 | 173.0201 | 742963 |
| 1738798500 | 177 | 2.76 | 1.58 | 175 | 178.23 | 174.3 | 930572 |
| 1738712100 | 174.24 | -2.32 | -1.31 | 175.68 | 176.55 | 172.14 | 1048884 |
| 1738625700 | 176.56 | -0.36 | -0.20 | 172.59 | 178.83 | 172.5 | 1291918 |
| 1738366500 | 176.92 | 0.65 | 0.37 | 176.6 | 182.12 | 175.57 | 1237186 |
| 1738280100 | 176.27 | 8.05 | 4.79 | 170 | 177.9 | 169.04 | 1598853 |
| 1738193700 | 168.22 | 0.14 | 0.08 | 167.53 | 169.53 | 164.25 | 1360604 |
| 1738107300 | 168.08 | 2.82 | 1.71 | 165.49 | 170.46 | 162.34 | 1543402 |
| 1738020900 | 165.26 | -2.35 | -1.40 | 161.87 | 170.43 | 160.28 | 1552661 |
| 1737761700 | 167.61 | -4.32 | -2.51 | 171.8 | 173.3 | 167 | 900190 |
| 1737675300 | 171.93 | 0 | 0.00 | 171.93 | 171.93 | 171.93 | 0 |
| 1737588900 | 171.93 | 4.47 | 2.67 | 168.35 | 173.17 | 168.34 | 1976571 |
| 1737502500 | 167.46 | 9.1 | 5.75 | 160.54 | 168.06 | 155.19 | 1966558 |
| 1737156900 | 158.36 | -10.14 | -6.02 | 168.92 | 169.55 | 157.51 | 2384590 |
| 1737070500 | 168.5 | -1.85 | -1.09 | 171.74 | 174.15 | 168.08 | 906248 |
| 1736984100 | 170.35 | 4.59 | 2.77 | 170.33 | 173.87 | 167.37 | 1079987 |
| 1736897700 | 165.76 | -3.54 | -2.09 | 171.76 | 171.97 | 163.41999 | 1375347 |
| 1736811300 | 169.3 | -5.7 | -3.26 | 182.39 | 183 | 166.16 | 1734135 |
| 1736552100 | 175 | -1.61 | -0.91 | 173.2 | 176.34 | 168.43 | 1526430 |
| 1736379300 | 176.61 | 6.21 | 3.64 | 169.93 | 177 | 169.7 | 1356083 |
| 1736292900 | 170.4 | -1.86 | -1.08 | 171.9625 | 174.465 | 165.49 | 1246345 |
| 1736206500 | 172.26 | 4.66 | 2.78 | 169.355 | 173.85 | 167.6 | 1332288 |
| 1735947300 | 167.6 | 7 | 4.36 | 163.395 | 167.77 | 161.94999 | 1114745 |
| 1735860900 | 160.6 | 2.3 | 1.45 | 159.125 | 163.11 | 158.22999 | 779710 |
| 1735688100 | 158.3 | -0.25 | -0.16 | 158 | 159.9 | 156.79 | 759172 |
| 1735601700 | 158.55 | -1.71 | -1.07 | 157.41999 | 161.53 | 155.12 | 769930 |
| 1735342500 | 160.26 | 0.62 | 0.39 | 158.58 | 161.15 | 157.27 | 682609 |
| 1735256100 | 159.63999 | -2.75 | -1.69 | 162.08 | 162.645 | 159.43 | 519231 |
| 1735077840 | 162.38999 | 0.4 | 0.25 | 161.99 | 163.615 | 160.965 | 286702 |
| 1734996900 | 161.99 | 0.11 | 0.07 | 161.5 | 162.775 | 157.86 | 636819 |
| 1734737700 | 161.88 | 3.79 | 2.40 | 155.03 | 163.05 | 154.18 | 3101015 |
| 1734651300 | 158.09 | 2.89 | 1.86 | 155.31 | 159.12 | 153.525 | 1582281 |
| 1734564900 | 155.19999 | -13.01 | -7.73 | 168.07 | 168.455 | 154.41999 | 1578402 |
| 1734478500 | 168.21 | -2.59 | -1.52 | 169 | 169.36 | 164.66 | 1154844 |
| 1734392100 | 170.8 | 4.25 | 2.55 | 167.62 | 172.8 | 165.58 | 1362659 |
| 1734132900 | 166.55 | 0.1 | 0.06 | 168.25 | 168.985 | 163.81 | 1192972 |
| 1734046500 | 166.44999 | -0.67 | -0.40 | 165.74 | 169.25 | 164.94 | 966587 |
| 1733960100 | 167.12 | 0.67 | 0.40 | 168.55 | 171.1 | 167.09 | 724617 |
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
