Hot Features
プレミアム
Univest Financial Corporation (UVSP)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.1 | -0.319693094629 | 31.28 | 32.11 | 29.35 | 125472 | 31.11988332 | CS |
| 4 | 2.66 | 9.32678821879 | 28.52 | 32.24 | 26.48 | 121389 | 29.53357529 | CS |
| 12 | 4.66 | 17.5716440422 | 26.52 | 32.24 | 26.47 | 100875 | 28.53369298 | CS |
| 26 | 8.27 | 36.0977738979 | 22.91 | 32.24 | 20.37 | 100625 | 26.33530361 | CS |
| 52 | 12.96 | 71.1306256861 | 18.22 | 32.24 | 18.05 | 103831 | 23.31987564 | CS |
| 156 | 0.98 | 3.24503311258 | 30.2 | 32.24 | 16.1 | 96649 | 23.7499382 | CS |
| 260 | 5.14 | 19.7388632873 | 26.04 | 32.24 | 13.2 | 96980 | 22.93628359 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 31.24 | -0.32 | -1.01 | 32.049999 | 32.049999 | 31.08 | 146886 |
| 1731454500 | 31.56 | -0.2 | -0.63 | 31.75 | 32.11 | 30.89 | 117937 |
| 1731368100 | 31.76 | 0.92 | 2.98 | 31.42 | 32.049999 | 31.115 | 100754 |
| 1731108900 | 30.84 | 0.38 | 1.25 | 30.59 | 31.13 | 29.35 | 101845 |
| 1731022500 | 30.46 | -1.75 | -5.43 | 31.28 | 31.81 | 30.41 | 159936 |
| 1730936100 | 32.21 | 3.51 | 12.23 | 30.79 | 32.24 | 30.79 | 366820 |
| 1730849700 | 28.7 | 0.91 | 3.27 | 28.03 | 28.72 | 28.03 | 90800 |
| 1730763300 | 27.79 | -0.02 | -0.07 | 27.56 | 28.045 | 27.04 | 96035 |
| 1730500500 | 27.81 | -0.02 | -0.07 | 28.1 | 28.235 | 27.61 | 80460 |
| 1730414100 | 27.83 | -0.57 | -2.01 | 28.51 | 28.51 | 27.23 | 107487 |
| 1730327700 | 28.4 | -0.05 | -0.18 | 28.65 | 29.14 | 28.4 | 117184 |
| 1730241300 | 28.45 | -0.19 | -0.66 | 28.44 | 28.62 | 28.315 | 95851 |
| 1730154900 | 28.64 | 0.77 | 2.76 | 28.02 | 28.98 | 28.02 | 230962 |
| 1729895700 | 27.87 | -0.41 | -1.45 | 28.52 | 28.75 | 27.64 | 87492 |
| 1729809300 | 28.28 | 1.03 | 3.78 | 27.76 | 28.37 | 26.48 | 118300 |
| 1729722900 | 27.25 | -0.11 | -0.40 | 27.1 | 27.38 | 26.83 | 69399 |
| 1729636500 | 27.36 | 0.28 | 1.03 | 27.905 | 27.905 | 27.09 | 37625 |
| 1729550100 | 27.08 | -1.04 | -3.70 | 28.13 | 28.13 | 26.96 | 80173 |
| 1729290900 | 28.12 | -0.49 | -1.71 | 28.61 | 28.61 | 28.12 | 67856 |
| 1729204500 | 28.61 | 0.07 | 0.25 | 28.52 | 28.71 | 28.19 | 153976 |
| 1729118100 | 28.54 | 0.35 | 1.24 | 28.51 | 28.88 | 28.29 | 82783 |
| 1729031700 | 28.19 | 0.29 | 1.04 | 27.94 | 28.76 | 27.68 | 96632 |
| 1728945300 | 27.9 | -0.01 | -0.04 | 27.9 | 28.21 | 27.73 | 65928 |
| 1728686100 | 27.91 | 0.93 | 3.45 | 27.1 | 28.1 | 27.1 | 70525 |
| 1728599700 | 26.98 | -0.25 | -0.92 | 26.95 | 27.13 | 26.6 | 64074 |
| 1728513300 | 27.23 | 0.16 | 0.59 | 27 | 27.5 | 26.8 | 54701 |
| 1728426900 | 27.07 | -0.01 | -0.04 | 27.21 | 27.34 | 27.02 | 43807 |
| 1728340500 | 27.08 | -0.22 | -0.81 | 26.9978 | 27.17 | 26.93 | 41721 |
| 1728081300 | 27.3 | 0.45 | 1.68 | 27.3 | 27.35 | 26.985 | 86102 |
| 1727994900 | 26.85 | -0.01 | -0.04 | 26.68 | 26.91 | 26.569 | 45275 |
| 1727908500 | 26.86 | -0.31 | -1.14 | 27.23 | 27.4546 | 26.75 | 60277 |
| 1727822100 | 27.17 | -0.97 | -3.45 | 28.01 | 28.105 | 26.92 | 86343 |
| 1727735520 | 28.14 | 0.92 | 3.38 | 27.2 | 28.26 | 27.2 | 103287 |
| 1727476500 | 27.22 | -0.02 | -0.07 | 27.53 | 27.56 | 26.7701 | 87417 |
| 1727390100 | 27.24 | 0.16 | 0.59 | 27.35 | 27.47 | 27.07 | 96694 |
| 1727303700 | 27.08 | -0.17 | -0.62 | 27.29 | 27.29 | 26.65 | 102653 |
| 1727217300 | 27.25 | -0.44 | -1.59 | 27.71 | 28.1037 | 27.23 | 106750 |
| 1727130900 | 27.69 | -0.78 | -2.74 | 28.52 | 28.66 | 27.68 | 121188 |
| 1726871700 | 28.47 | -0.72 | -2.47 | 28.97 | 29 | 28.26 | 319472 |
| 1726785300 | 29.19 | 0.82 | 2.89 | 28.99 | 29.26 | 28.45 | 94236 |
| 1726698900 | 28.37 | 0.21 | 0.75 | 28.29 | 29.39 | 27.89 | 134616 |
| 1726612500 | 28.16 | 0.22 | 0.79 | 27.99 | 28.66 | 27.99 | 163663 |
| 1726526100 | 27.94 | 0.08 | 0.29 | 28 | 28.2 | 27.38 | 137588 |
| 1726266900 | 27.86 | 0.59 | 2.16 | 27.7 | 27.92 | 27.62 | 86867 |
| 1726180500 | 27.27 | 0.1 | 0.37 | 27.38 | 27.41 | 27.08 | 62269 |
| 1726094100 | 27.17 | -0.6 | -2.16 | 27.48 | 27.48 | 26.62 | 63361 |
| 1726007700 | 27.77 | 0.22 | 0.80 | 27.52 | 27.805 | 27.03 | 83836 |
| 1725921300 | 27.55 | 0.1 | 0.36 | 27.49 | 27.83 | 27.26 | 90806 |
| 1725662100 | 27.45 | -0.45 | -1.61 | 28.1 | 28.12 | 27.31 | 81269 |
| 1725575700 | 27.9 | -0.15 | -0.53 | 28.15 | 28.25 | 27.61 | 65353 |
| 1725489300 | 28.05 | -0.24 | -0.85 | 28.29 | 28.52 | 27.77 | 93962 |
| 1725402900 | 28.29 | -0.17 | -0.60 | 28.08 | 28.66 | 28.08 | 116846 |
| 1725057300 | 28.46 | 0.16 | 0.57 | 28.52 | 28.575 | 27.87 | 74032 |
| 1724970900 | 28.3 | 0.29 | 1.04 | 28.32 | 28.44 | 27.7 | 75923 |
| 1724884500 | 28.01 | 0.13 | 0.47 | 27.83 | 28.39 | 27.725 | 67944 |
| 1724798100 | 27.88 | -0.27 | -0.96 | 28.03 | 28.05 | 27.7 | 60979 |
| 1724711700 | 28.15 | -0.29 | -1.02 | 28.56 | 28.84 | 28.115 | 84067 |
| 1724452500 | 28.44 | 1.62 | 6.04 | 27 | 28.81 | 26.96 | 92291 |
| 1724366100 | 26.82 | 0.18 | 0.68 | 26.52 | 26.935 | 26.47 | 58308 |
| 1724279700 | 26.64 | 0.14 | 0.53 | 26.71 | 26.74 | 26.19 | 95762 |
| 1724193300 | 26.5 | -0.49 | -1.82 | 26.99 | 26.99 | 26.4 | 56609 |
| 1724106900 | 26.99 | 0.47 | 1.77 | 26.57 | 27.01 | 26.52 | 47502 |
| 1723847700 | 26.52 | 0.44 | 1.69 | 26.45 | 26.67 | 26.14 | 170551 |
| 1723761300 | 26.08 | 0.59 | 2.31 | 26.14 | 26.48 | 25.95 | 86596 |
| 1723674900 | 25.49 | -0.31 | -1.20 | 25.87 | 25.87 | 25.16 | 65994 |
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
