Hot Features
プレミアム
Provident Financial Holdings Inc (PROV)
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 | 0.28 | 1.76433522369 | 15.87 | 16.18 | 15.31 | 6395 | 15.89871848 | CS |
| 4 | 0.15 | 0.9375 | 16 | 16.7 | 15.31 | 7706 | 16.19451253 | CS |
| 12 | 1.65 | 11.3793103448 | 14.5 | 16.7 | 14.21 | 8192 | 15.77229387 | CS |
| 26 | 3.78 | 30.5578011318 | 12.37 | 16.7 | 12.01 | 9282 | 14.5085741 | CS |
| 52 | 3.35 | 26.171875 | 12.8 | 16.7 | 12.01 | 6984 | 14.175127 | CS |
| 156 | -0.62 | -3.69707811568 | 16.77 | 17.3667 | 10.16 | 6825 | 14.05566212 | CS |
| 260 | -5.68 | -26.0192395786 | 21.83 | 22.84 | 10.16 | 10222 | 15.20735833 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 16.149999 | 0.15 | 0.94 | 15.96 | 16.18 | 15.85 | 3311 |
| 1735947300 | 16 | -0.02 | -0.12 | 16.02 | 16.12 | 15.99 | 4485 |
| 1735860900 | 16.02 | 0.11 | 0.69 | 15.9 | 16.18 | 15.85 | 4698 |
| 1735688100 | 15.91 | 0.1 | 0.63 | 15.9 | 16.1 | 15.31 | 4306 |
| 1735601700 | 15.81 | -0.1 | -0.63 | 15.87 | 16.0557 | 15.32 | 12090 |
| 1735342500 | 15.91 | -0.22 | -1.36 | 16.11 | 16.11 | 15.7 | 4763 |
| 1735256100 | 16.129999 | 0.03 | 0.19 | 16.239999 | 16.26 | 16.01 | 5602 |
| 1735077840 | 16.1 | -0.22 | -1.35 | 16.16 | 16.37 | 16.1 | 3580 |
| 1734996900 | 16.32 | -0.12 | -0.73 | 16.079999 | 16.32 | 16.079999 | 1101 |
| 1734737700 | 16.44 | 0.03 | 0.18 | 16.48 | 16.5 | 16.2983 | 5778 |
| 1734651300 | 16.41 | 0.1 | 0.61 | 16.649999 | 16.649999 | 16.329999 | 4190 |
| 1734564900 | 16.309999 | -0.19 | -1.15 | 16.37 | 16.7 | 16.309999 | 36258 |
| 1734478500 | 16.5 | 0.02 | 0.12 | 16.5 | 16.51 | 16.35 | 4788 |
| 1734392100 | 16.48 | 0.17 | 1.04 | 16.37 | 16.5 | 16.309999 | 2769 |
| 1734132900 | 16.309999 | -0.07 | -0.43 | 16.3 | 16.34 | 16.05 | 13007 |
| 1734046500 | 16.379999 | 0.41 | 2.57 | 15.93 | 16.39 | 15.93 | 9084 |
| 1733960100 | 15.97 | -0.03 | -0.19 | 16 | 16.18 | 15.95 | 2866 |
| 1733873700 | 16 | -0.23 | -1.42 | 16.16 | 16.2 | 15.9125 | 10909 |
| 1733787300 | 16.23 | 0.11 | 0.68 | 16 | 16.34 | 16 | 8433 |
| 1733528100 | 16.12 | -0.09 | -0.56 | 16.1 | 16.379999 | 16.1 | 3549 |
| 1733441700 | 16.21 | -0.05 | -0.31 | 16.329999 | 16.45 | 16.065 | 9587 |
| 1733355300 | 16.26 | -0.09 | -0.55 | 16.45 | 16.45 | 16.145 | 10452 |
| 1733268900 | 16.35 | -0.04 | -0.24 | 16.34 | 16.35 | 16.34 | 995 |
| 1733182500 | 16.39 | 0.17 | 1.05 | 16.04 | 16.45 | 16.01 | 26502 |
| 1732917840 | 16.219999 | 0.27 | 1.69 | 16.045 | 16.23 | 16.045 | 3497 |
| 1732750500 | 15.95 | -0.07 | -0.44 | 16.25 | 16.25 | 15.95 | 1670 |
| 1732664100 | 16.02 | 0.12 | 0.75 | 15.91 | 16.02 | 15.91 | 1632 |
| 1732577700 | 15.9 | 0.18 | 1.15 | 15.9 | 16.239999 | 15.8 | 17219 |
| 1732318500 | 15.72 | -0.14 | -0.88 | 15.87 | 15.9 | 15.5538 | 10767 |
| 1732232100 | 15.86 | 0.08 | 0.51 | 15.9 | 15.9 | 15.68 | 1690 |
| 1732145700 | 15.78 | 0.01 | 0.06 | 15.62 | 15.84 | 15.62 | 8172 |
| 1732059300 | 15.77 | 0.12 | 0.77 | 15.65 | 15.77 | 15.65 | 3286 |
| 1731972900 | 15.65 | -0.25 | -1.57 | 15.65 | 15.86 | 15.65 | 18686 |
| 1731713700 | 15.9 | 0.05 | 0.32 | 15.78 | 15.9 | 15.73 | 601 |
| 1731627300 | 15.85 | -0.04 | -0.25 | 15.57 | 15.85 | 15.57 | 2984 |
| 1731540900 | 15.89 | 0.09 | 0.57 | 16.079999 | 16.239999 | 15.82 | 10619 |
| 1731454500 | 15.8 | 0.09 | 0.57 | 15.58 | 15.9324 | 15.58 | 12563 |
| 1731368100 | 15.71 | -0.1 | -0.63 | 15.76 | 15.95 | 15.65 | 7313 |
| 1731108900 | 15.81 | 0.25 | 1.61 | 15.9315 | 15.9315 | 15.68 | 1599 |
| 1731022500 | 15.56 | -0.19 | -1.21 | 15.5 | 15.8 | 15.5 | 7570 |
| 1730936100 | 15.75 | 0.4 | 2.61 | 15.51 | 15.9 | 15.2001 | 21400 |
| 1730849700 | 15.35 | -0.08 | -0.52 | 15.43 | 15.45 | 15.35 | 2869 |
| 1730763300 | 15.43 | -0.02 | -0.13 | 15.46 | 15.5 | 15.32 | 10260 |
| 1730500500 | 15.45 | -0.12 | -0.74 | 15.49 | 15.595 | 15.45 | 1510 |
| 1730414100 | 15.565 | -0.29 | -1.80 | 15.91 | 15.91 | 15.5434 | 10045 |
| 1730327700 | 15.85 | 0.39 | 2.52 | 15.46 | 15.85 | 15.46 | 6689 |
| 1730241300 | 15.46 | -0.05 | -0.32 | 15.5 | 15.5172 | 15.45 | 2186 |
| 1730154900 | 15.51 | 0.01 | 0.06 | 15.6 | 15.7 | 15.51 | 7812 |
| 1729895700 | 15.5 | -0.1 | -0.64 | 15.63 | 15.63 | 15.23 | 1594 |
| 1729809300 | 15.6 | 0.05 | 0.32 | 15.35 | 15.63 | 15.32 | 8305 |
| 1729722900 | 15.55 | 0.44 | 2.91 | 15.06 | 15.55 | 15.06 | 11110 |
| 1729636500 | 15.11 | 0.47 | 3.21 | 14.57 | 15.4 | 14.53 | 12871 |
| 1729550100 | 14.64 | -0.7 | -4.56 | 15.3 | 15.3 | 14.55 | 4255 |
| 1729290900 | 15.34 | 0.17 | 1.12 | 15.02 | 15.4 | 14.895 | 1775 |
| 1729204500 | 15.17 | 0.27 | 1.81 | 14.74 | 15.47 | 14.74 | 10375 |
| 1729118100 | 14.9 | 0.6 | 4.20 | 14.21 | 14.9 | 14.21 | 44265 |
| 1729031700 | 14.3 | -0.25 | -1.72 | 14.35 | 14.496958 | 14.26 | 9293 |
| 1728945300 | 14.55 | -0.01 | -0.07 | 14.5 | 14.55 | 14.41 | 650 |
| 1728686100 | 14.56 | 0.06 | 0.41 | 14.57 | 14.69 | 14.3312 | 3594 |
| 1728599700 | 14.5 | 0.03 | 0.21 | 14.3 | 14.55 | 14.3 | 2575 |
| 1728513300 | 14.47 | -0.04 | -0.28 | 14.48 | 14.52 | 14.27 | 8276 |
| 1728426900 | 14.51 | 0 | 0.00 | 14.59 | 14.59 | 14.51 | 781 |
| 1728340500 | 14.51 | -0.05 | -0.34 | 14.3997 | 14.51 | 14.3997 | 1061 |
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
