
Vinci Partners Investments Ltd (VINP)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.535 | -5.11472275335 | 10.46 | 10.46 | 9.79 | 66239 | 10.13131183 | CS |
4 | -0.195 | -1.92687747036 | 10.12 | 10.855 | 9.79 | 62872 | 10.4011211 | CS |
12 | -0.365 | -3.54713313897 | 10.29 | 10.88 | 9.19 | 75246 | 10.13156627 | CS |
26 | -1.135 | -10.2622061483 | 11.06 | 11.13 | 9.01 | 75360 | 10.13189371 | CS |
52 | -0.965 | -8.86134067952 | 10.89 | 11.85 | 9.01 | 56484 | 10.38274078 | CS |
156 | -2.925 | -22.7626459144 | 12.85 | 14.57 | 7.7 | 53492 | 10.29774426 | CS |
260 | -7.775 | -43.9265536723 | 17.7 | 19.46 | 7.7 | 89183 | 12.46227283 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612900 | 10.01 | -0.05 | -0.50 | 10.105 | 10.15 | 9.93 | 52472 |
1740526500 | 10.06 | 0.15 | 1.51 | 10.2964 | 10.2964 | 9.96 | 36465 |
1740440100 | 9.91 | -0.2 | -1.98 | 10.11 | 10.14 | 9.91 | 51781 |
1740180900 | 10.11 | -0.2 | -1.94 | 10.29 | 10.355 | 10 | 68051 |
1740094500 | 10.31 | -0.06 | -0.58 | 10.46 | 10.46 | 10.18 | 122425 |
1740008100 | 10.37 | -0.31 | -2.90 | 10.6 | 10.61 | 10.35 | 89567 |
1739921700 | 10.68 | -0.14 | -1.29 | 10.845 | 10.855 | 10.64 | 80742 |
1739576100 | 10.82 | 0.28 | 2.66 | 10.6 | 10.84 | 10.5 | 123934 |
1739489700 | 10.54 | 0.05 | 0.48 | 10.42 | 10.56 | 10.33 | 66750 |
1739403300 | 10.49 | -0.04 | -0.38 | 10.52 | 10.535 | 10.44 | 23930 |
1739316900 | 10.53 | 0.01 | 0.10 | 10.52 | 10.55 | 10.42 | 60799 |
1739230500 | 10.52 | 0.04 | 0.38 | 10.49 | 10.52 | 10.34 | 94167 |
1738971300 | 10.48 | -0.04 | -0.38 | 10.55 | 10.565 | 10.425 | 27756 |
1738884900 | 10.52 | 0.16 | 1.54 | 10.47 | 10.55 | 10.44 | 68337 |
1738798500 | 10.36 | 0.06 | 0.58 | 10.31 | 10.465 | 10.31 | 71162 |
1738712100 | 10.3 | 0.1 | 0.98 | 10.21 | 10.43 | 10.21 | 33371 |
1738625700 | 10.2 | -0.09 | -0.87 | 10.0417 | 10.29 | 10.0417 | 34120 |
1738366500 | 10.29 | 0 | 0.00 | 10.35 | 10.485 | 10.25 | 51605 |
1738280100 | 10.29 | 0.23 | 2.29 | 10.12 | 10.33 | 10.12 | 37139 |
1738193700 | 10.06 | -0.13 | -1.28 | 10.2 | 10.345 | 10 | 53456 |
1738107300 | 10.19 | 0.02 | 0.20 | 10.15 | 10.32 | 10.06 | 41499 |
1738020900 | 10.17 | 0.07 | 0.69 | 10.01 | 10.2502 | 9.96 | 95898 |
1737761700 | 10.1 | 0.1 | 1.00 | 10.13 | 10.24 | 10.04 | 46818 |
1737675300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
1737588900 | 10 | 0.09 | 0.91 | 9.91 | 10.07 | 9.86 | 72907 |
1737502500 | 9.91 | 0.15 | 1.54 | 9.8 | 9.93 | 9.74 | 72980 |
1737156900 | 9.76 | 0.08 | 0.83 | 9.72 | 9.85 | 9.605 | 50492 |
1737070500 | 9.68 | 0.02 | 0.21 | 9.65 | 9.75 | 9.6199999 | 43140 |
1736984100 | 9.66 | 0.12 | 1.26 | 9.61 | 9.695 | 9.61 | 83109 |
1736897700 | 9.5399999 | 0.09 | 0.95 | 9.51 | 9.61 | 9.44 | 45146 |
1736811300 | 9.45 | 0.15 | 1.61 | 9.19 | 9.51 | 9.19 | 78241 |
1736552100 | 9.3 | -0.29 | -3.02 | 9.505 | 9.52 | 9.26 | 66492 |
1736379300 | 9.59 | -0.2 | -2.04 | 9.75 | 9.78 | 9.57 | 46073 |
1736292900 | 9.7899999 | 0.14 | 1.45 | 9.7899999 | 9.9499 | 9.69 | 64299 |
1736206500 | 9.65 | -0.28 | -2.82 | 9.97 | 10.005 | 9.45 | 180361 |
1735947300 | 9.93 | -0.02 | -0.20 | 10.005 | 10.005 | 9.8148 | 141032 |
1735860900 | 9.95 | -0.12 | -1.19 | 10.06 | 10.14 | 9.8623999 | 91292 |
1735688100 | 10.07 | 0.06 | 0.60 | 9.99 | 10.1 | 9.985 | 65455 |
1735601700 | 10.01 | -0.01 | -0.10 | 9.99 | 10.06 | 9.88 | 70290 |
1735342500 | 10.02 | -0.12 | -1.18 | 10.13 | 10.15 | 9.91 | 56814 |
1735256100 | 10.14 | 0.14 | 1.40 | 10.26 | 10.27 | 9.98 | 72614 |
1735077840 | 10 | 0.14 | 1.42 | 9.82 | 10.03 | 9.82 | 32767 |
1734996900 | 9.86 | -0.06 | -0.60 | 9.86 | 9.96 | 9.77 | 92201 |
1734737700 | 9.92 | -0.06 | -0.60 | 9.94 | 10.38 | 9.7899999 | 430224 |
1734651300 | 9.98 | 0.06 | 0.60 | 10 | 10.06 | 9.9 | 78539 |
1734564900 | 9.92 | -0.59 | -5.61 | 10.5 | 10.5497 | 9.86 | 102531 |
1734478500 | 10.51 | -0.17 | -1.59 | 10.6 | 10.67 | 10.4 | 67732 |
1734392100 | 10.68 | -0.01 | -0.09 | 10.73 | 10.73 | 10.54 | 65490 |
1734132900 | 10.69 | -0.11 | -1.02 | 10.8 | 10.84 | 10.6 | 31669 |
1734046500 | 10.8 | -0.05 | -0.46 | 10.81 | 10.86 | 10.67 | 72767 |
1733960100 | 10.85 | 0.27 | 2.55 | 10.5401 | 10.88 | 10.525 | 60862 |
1733873700 | 10.58 | 0.05 | 0.47 | 10.4678 | 10.655 | 10.41 | 65507 |
1733787300 | 10.53 | 0.23 | 2.23 | 10.31 | 10.67 | 10.31 | 83764 |
1733528100 | 10.3 | -0.12 | -1.15 | 10.43 | 10.53 | 10.25 | 81501 |
1733441700 | 10.42 | 0.22 | 2.16 | 10.29 | 10.515 | 10.29 | 64743 |
1733355300 | 10.2 | 0.08 | 0.79 | 10.15 | 10.285 | 10.15 | 128817 |
1733268900 | 10.12 | -0.07 | -0.69 | 10.3 | 10.325 | 10.02 | 84024 |
1733182500 | 10.19 | -0.1 | -0.97 | 10.29 | 10.29 | 10.14 | 89274 |
1732917840 | 10.29 | 0.11 | 1.08 | 10.18 | 10.32 | 10.16 | 25360 |
1732750500 | 10.18 | -0.14 | -1.36 | 10.3 | 10.34 | 10.1779 | 45603 |
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