
Northwest Bancshares Inc (NWBI)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.0820344544709 | 12.19 | 12.28 | 11.67 | 661145 | 11.92339028 | CS |
4 | -0.925 | -7.04761904762 | 13.125 | 13.25 | 11.67 | 653298 | 12.39163396 | CS |
12 | -0.99 | -7.50568612585 | 13.19 | 13.585 | 11.67 | 647005 | 12.85740611 | CS |
26 | -1.1 | -8.27067669173 | 13.3 | 15.42 | 11.67 | 660714 | 13.43607549 | CS |
52 | 1.06 | 9.51526032316 | 11.14 | 15.42 | 10.45 | 689087 | 12.6214807 | CS |
156 | -2 | -14.0845070423 | 14.2 | 15.42 | 9.8 | 739765 | 12.6389571 | CS |
260 | 1.53 | 14.3392689784 | 10.67 | 15.48 | 8.52 | 720404 | 12.5518025 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741991700 | 12.18 | 0.36 | 3.05 | 11.92 | 12.19 | 11.88 | 716597 |
1741905300 | 11.82 | -0.03 | -0.25 | 11.9 | 12.04 | 11.81 | 497626 |
1741818900 | 11.85 | 0.07 | 0.59 | 11.85 | 11.911 | 11.67 | 729375 |
1741732500 | 11.78 | -0.21 | -1.75 | 12.06 | 12.12 | 11.77 | 696066 |
1741646100 | 11.99 | -0.17 | -1.40 | 12.1 | 12.24 | 11.915 | 800492 |
1741390500 | 12.16 | -0.05 | -0.41 | 12.17 | 12.28 | 12.05 | 631271 |
1741304100 | 12.21 | -0.05 | -0.41 | 12.19 | 12.27 | 12.08 | 509284 |
1741217700 | 12.26 | -0.01 | -0.08 | 12.31 | 12.41 | 12.13 | 609376 |
1741131300 | 12.27 | -0.39 | -3.08 | 12.54 | 12.54 | 12.24 | 696292 |
1741044900 | 12.66 | 0.04 | 0.32 | 12.62 | 12.815 | 12.56 | 608518 |
1740785700 | 12.62 | 0.18 | 1.45 | 12.47 | 12.65 | 12.435 | 847059 |
1740699300 | 12.44 | 0.04 | 0.32 | 12.41 | 12.505 | 12.325 | 511112 |
1740612900 | 12.4 | -0.09 | -0.72 | 12.5 | 12.545 | 12.245 | 625882 |
1740526500 | 12.49 | 0.07 | 0.56 | 12.51 | 12.605 | 12.46 | 499258 |
1740440100 | 12.42 | -0.15 | -1.19 | 12.67 | 12.67 | 12.4 | 665161 |
1740180900 | 12.57 | -0.08 | -0.63 | 12.75 | 12.79 | 12.555 | 652601 |
1740094500 | 12.65 | -0.11 | -0.86 | 12.94 | 12.94 | 12.49 | 825144 |
1740008100 | 12.76 | -0.27 | -2.07 | 12.94 | 12.99 | 12.74 | 1276672 |
1739921700 | 13.03 | -0.01 | -0.08 | 13.03 | 13.15 | 12.96 | 377909 |
1739576100 | 13.04 | -0.05 | -0.38 | 13.1 | 13.25 | 13 | 516377 |
1739489700 | 13.09 | 0.14 | 1.08 | 13.04 | 13.105 | 12.93 | 547689 |
1739403300 | 12.95 | -0.32 | -2.41 | 13.11 | 13.17 | 12.925 | 545530 |
1739316900 | 13.27 | 0.23 | 1.76 | 12.96 | 13.28 | 12.96 | 368356 |
1739230500 | 13.04 | -0.13 | -0.99 | 13.18 | 13.215 | 13.005 | 584540 |
1738971300 | 13.17 | -0.22 | -1.64 | 13.37 | 13.4 | 13.04 | 572073 |
1738884900 | 13.39 | 0.16 | 1.21 | 13.24 | 13.43 | 13.16 | 611025 |
1738798500 | 13.23 | 0.06 | 0.46 | 13.21 | 13.24 | 13.055 | 471034 |
1738712100 | 13.17 | 0.41 | 3.21 | 12.66 | 13.2 | 12.66 | 1075460 |
1738625700 | 12.76 | -0.45 | -3.41 | 12.79 | 12.93 | 12.605 | 739651 |
1738366500 | 13.21 | 0.21 | 1.62 | 12.98 | 13.28 | 12.98 | 1243031 |
1738280100 | 13 | 0.04 | 0.31 | 13.11 | 13.19 | 12.91 | 585442 |
1738193700 | 12.96 | -0.08 | -0.61 | 13 | 13.15 | 12.85 | 680122 |
1738107300 | 13.04 | -0.2 | -1.51 | 13.16 | 13.34 | 13.005 | 677753 |
1738020900 | 13.24 | 0.05 | 0.38 | 13.51 | 13.57 | 13.16 | 932177 |
1737761700 | 13.19 | 0.11 | 0.84 | 13.25 | 13.38 | 13.02 | 756388 |
1737675300 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
1737588900 | 13.08 | -0.16 | -1.21 | 13.13 | 13.2 | 13.005 | 709162 |
1737502500 | 13.24 | 0.08 | 0.61 | 13.23 | 13.4 | 13.2 | 497056 |
1737156900 | 13.16 | 0.03 | 0.23 | 13.26 | 13.32 | 13.04 | 579434 |
1737070500 | 13.13 | -0.03 | -0.23 | 13.11 | 13.185 | 13.01 | 618244 |
1736984100 | 13.16 | 0.13 | 1.00 | 13.34 | 13.38 | 13 | 602218 |
1736897700 | 13.03 | 0.35 | 2.76 | 12.76 | 13.04 | 12.72 | 536049 |
1736811300 | 12.68 | 0.12 | 0.96 | 12.5 | 12.69 | 12.47 | 661815 |
1736552100 | 12.56 | -0.34 | -2.64 | 12.68 | 12.72 | 12.355 | 847815 |
1736379300 | 12.9 | -0.04 | -0.31 | 12.87 | 12.97 | 12.76 | 360526 |
1736292900 | 12.94 | -0.13 | -0.99 | 13.07 | 13.18 | 12.765 | 653998 |
1736206500 | 13.07 | -0.07 | -0.53 | 13.14 | 13.24 | 13.005 | 606667 |
1735947300 | 13.14 | 0.18 | 1.39 | 13.04 | 13.15 | 12.73 | 597219 |
1735860900 | 12.96 | -0.23 | -1.74 | 13.32 | 13.36 | 12.96 | 502782 |
1735688100 | 13.19 | 0.01 | 0.08 | 13.26 | 13.27 | 13.105 | 414832 |
1735601700 | 13.18 | -0.07 | -0.53 | 13.23 | 13.245 | 13.055 | 393492 |
1735342500 | 13.25 | -0.18 | -1.34 | 13.38 | 13.47 | 13.125 | 408318 |
1735256100 | 13.43 | 0.01 | 0.07 | 13.31 | 13.455 | 13.26 | 290340 |
1735077840 | 13.42 | 0.1 | 0.75 | 13.36 | 13.43 | 13.24 | 283907 |
1734996900 | 13.32 | -0.03 | -0.22 | 13.3 | 13.44 | 13.25 | 595579 |
1734737700 | 13.35 | 0.18 | 1.37 | 13.11 | 13.585 | 13.0701 | 2300465 |
1734651300 | 13.17 | -0.15 | -1.13 | 13.6 | 13.725 | 13.155 | 1027202 |
1734564900 | 13.32 | -0.81 | -5.73 | 14.27 | 14.27 | 13.23 | 1465585 |
1734478500 | 14.13 | -0.31 | -2.15 | 14.3 | 14.64 | 14.095 | 1137310 |
1734392100 | 14.44 | 0.11 | 0.77 | 14.3 | 14.44 | 14.21 | 588449 |
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