Hot Features
プレミアム
Univest Financial Corporation (UVSP)
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 | -1.03 | -3.45405767941 | 29.82 | 30 | 28.245 | 69848 | 28.91169589 | CS |
| 4 | -3.31 | -10.3115264798 | 32.1 | 32.26 | 28.245 | 87471 | 29.94346325 | CS |
| 12 | 0.27 | 0.946704067321 | 28.52 | 32.75 | 26.48 | 103872 | 30.30591415 | CS |
| 26 | 6.34 | 28.2405345212 | 22.45 | 32.75 | 21.73 | 104332 | 28.50345078 | CS |
| 52 | 8.2 | 39.8251578436 | 20.59 | 32.75 | 18.32 | 101888 | 24.80785608 | CS |
| 156 | -2.64 | -8.39961819917 | 31.43 | 32.75 | 16.1 | 97579 | 23.87329242 | CS |
| 260 | 2.23 | 8.39608433735 | 26.56 | 32.75 | 13.2 | 98201 | 23.09824612 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 28.79 | 0.17 | 0.59 | 28.27 | 28.89 | 28.245 | 56607 |
| 1736292900 | 28.62 | -0.35 | -1.21 | 29.02 | 29.05 | 28.38 | 79061 |
| 1736206500 | 28.97 | -0.16 | -0.55 | 29.07 | 29.49 | 28.88 | 70114 |
| 1735947300 | 29.13 | 0.09 | 0.31 | 29.01 | 29.2 | 28.52 | 82852 |
| 1735860900 | 29.04 | -0.47 | -1.59 | 29.82 | 30 | 28.895 | 60604 |
| 1735688100 | 29.51 | -0.11 | -0.37 | 29.75 | 30.025 | 29.41 | 65614 |
| 1735601700 | 29.62 | 0.16 | 0.54 | 29.3 | 29.75 | 29.09 | 117767 |
| 1735342500 | 29.46 | -0.47 | -1.57 | 29.78 | 30.12 | 29.2 | 59584 |
| 1735256100 | 29.93 | 0.06 | 0.20 | 29.72 | 29.9907 | 29.61 | 58128 |
| 1735077840 | 29.87 | 0.21 | 0.71 | 29.75 | 29.97 | 29.52 | 36522 |
| 1734996900 | 29.66 | -0.12 | -0.40 | 29.65 | 29.94 | 28.665 | 60843 |
| 1734737700 | 29.78 | 0.09 | 0.30 | 29.56 | 30.19 | 29.56 | 181076 |
| 1734651300 | 29.69 | 0.03 | 0.10 | 30.31 | 30.56 | 29.51 | 155640 |
| 1734564900 | 29.66 | -1.44 | -4.63 | 31.43 | 31.645 | 29.48 | 138507 |
| 1734478500 | 31.1 | -0.93 | -2.90 | 31.96 | 31.96 | 30.99 | 102004 |
| 1734392100 | 32.03 | 0.21 | 0.66 | 31.64 | 32.06 | 31.64 | 77769 |
| 1734132900 | 31.82 | 0.21 | 0.66 | 31.49 | 31.89 | 31.01 | 86503 |
| 1734046500 | 31.61 | -0.36 | -1.13 | 32.1 | 32.259999 | 31.28 | 85285 |
| 1733960100 | 31.97 | 0.39 | 1.23 | 31.895 | 32.299999 | 31.525 | 114362 |
| 1733873700 | 31.58 | 0.12 | 0.38 | 31.16 | 31.95 | 30.96 | 100313 |
| 1733787300 | 31.46 | -0.47 | -1.47 | 31.6 | 31.88 | 31.435 | 92022 |
| 1733528100 | 31.93 | -0.26 | -0.81 | 32.34 | 32.45 | 31.65 | 58943 |
| 1733441700 | 32.189999 | -0.02 | -0.06 | 32.299999 | 32.47 | 32.021299 | 114842 |
| 1733355300 | 32.21 | 0.64 | 2.03 | 31.92 | 32.27 | 31.51 | 128970 |
| 1733268900 | 31.57 | -0.4 | -1.25 | 32.04 | 32.1862 | 31.51 | 111493 |
| 1733182500 | 31.97 | 0.21 | 0.66 | 31.92 | 32.18 | 31.37 | 107034 |
| 1732917840 | 31.76 | -0.22 | -0.67 | 31.98 | 32.29 | 31.53 | 98973 |
| 1732750500 | 31.975 | 0.08 | 0.24 | 32 | 32.369999 | 31.89 | 110352 |
| 1732664100 | 31.9 | -0.14 | -0.44 | 31.75 | 32.07 | 31.4846 | 125178 |
| 1732577700 | 32.04 | 0.49 | 1.55 | 32.24 | 32.75 | 32.04 | 111046 |
| 1732318500 | 31.55 | 0.63 | 2.04 | 30.87 | 31.675 | 30.87 | 89224 |
| 1732232100 | 30.92 | 0.47 | 1.54 | 30.72 | 31.32 | 30.61 | 80106 |
| 1732145700 | 30.45 | -0.26 | -0.85 | 30.67 | 31.1599 | 29.96 | 83320 |
| 1732059300 | 30.71 | -0.06 | -0.19 | 30.53 | 30.84 | 30.38 | 67432 |
| 1731972900 | 30.77 | -0.17 | -0.55 | 30.85 | 31.115 | 30.75 | 91339 |
| 1731713700 | 30.94 | -0.29 | -0.93 | 31.48 | 31.52 | 30.536 | 114210 |
| 1731627300 | 31.23 | -0.01 | -0.03 | 31.5 | 31.51 | 30.79 | 119291 |
| 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 |
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
