
Virtu Financial Inc (VIRT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.43 | -1.18981737687 | 36.14 | 36.89 | 34 | 1057868 | 35.43510434 | CS |
4 | -1 | -2.72405339145 | 36.71 | 39.39 | 34 | 1098411 | 36.17843204 | CS |
12 | 1.41 | 4.11078717201 | 34.3 | 41.42 | 33.9745 | 975220 | 36.95387772 | CS |
26 | 3.72 | 11.6286339481 | 31.99 | 41.42 | 29.82 | 1065580 | 34.65157928 | CS |
52 | 16.46 | 85.5064935065 | 19.25 | 41.42 | 18.715 | 1179099 | 28.9932479 | CS |
156 | 2.21 | 6.59701492537 | 33.5 | 41.42 | 16.02 | 1135379 | 24.091002 | CS |
260 | 14.71 | 70.0476190476 | 21 | 41.42 | 16.02 | 1215346 | 25.09187516 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741991700 | 35.71 | 1.52 | 4.45 | 34.7 | 35.8681 | 34.6 | 672001 |
1741905300 | 34.19 | -1.19 | -3.36 | 35.45 | 35.505 | 34 | 868771 |
1741818900 | 35.38 | -0.14 | -0.39 | 36.455 | 36.68 | 34.8 | 884490 |
1741732500 | 35.52 | 0.42 | 1.20 | 35.18 | 35.78 | 34.615 | 1061109 |
1741646100 | 35.1 | -1.51 | -4.12 | 35.78 | 36 | 34.555 | 1165284 |
1741390500 | 36.61 | 0.04 | 0.11 | 36.41 | 36.89 | 35.22 | 1209830 |
1741304100 | 36.57 | 0.3 | 0.83 | 35.865 | 36.64 | 35 | 1315271 |
1741217700 | 36.27 | 0.36 | 1.00 | 36.17 | 36.74 | 35.75 | 764287 |
1741131300 | 35.91 | -0.56 | -1.54 | 35.83 | 36.58 | 35.02 | 1273356 |
1741044900 | 36.47 | -0.09 | -0.25 | 36.7675 | 37.23 | 36.12 | 1003123 |
1740785700 | 36.56 | 1.05 | 2.96 | 35.27 | 36.6 | 35.27 | 1486927 |
1740699300 | 35.51 | -0.04 | -0.11 | 35.67 | 36.01 | 35 | 992813 |
1740612900 | 35.55 | 0.45 | 1.28 | 35.46 | 35.76 | 35.175 | 1140869 |
1740526500 | 35.1 | -0.64 | -1.79 | 35.66 | 35.6976 | 34.38 | 921868 |
1740440100 | 35.74 | 0.35 | 0.99 | 35.73 | 36.08 | 34.73 | 982598 |
1740180900 | 35.39 | -1.66 | -4.48 | 37.26 | 37.51 | 35.32 | 1184443 |
1740094500 | 37.05 | -1.22 | -3.19 | 38.07 | 38.07 | 36.13 | 1039528 |
1740008100 | 38.27 | 0.54 | 1.43 | 38.16 | 39.39 | 37.94 | 1816899 |
1739921700 | 37.73 | 0.96 | 2.61 | 37.02 | 37.78 | 36.875 | 975561 |
1739576100 | 36.77 | -0.07 | -0.19 | 36.76 | 37.19 | 36.5016 | 508437 |
1739489700 | 36.84 | 0.02 | 0.05 | 36.92 | 36.935 | 36.26 | 820174 |
1739403300 | 36.82 | -0.77 | -2.05 | 37.36 | 37.63 | 36.65 | 1084901 |
1739316900 | 37.59 | -0.75 | -1.96 | 38 | 38.19 | 37.39 | 890465 |
1739230500 | 38.34 | -0.53 | -1.36 | 38.95 | 39.02 | 37.74 | 1785050 |
1738971300 | 38.87 | -1.33 | -3.31 | 39.6 | 39.79 | 38.82 | 1117456 |
1738884900 | 40.2 | -0.76 | -1.86 | 41.36 | 41.42 | 39.5669 | 1228899 |
1738798500 | 40.96 | 0.87 | 2.17 | 40.49 | 41.38 | 40.173 | 1053024 |
1738712100 | 40.09 | 0.24 | 0.60 | 39.85 | 40.69 | 39.61 | 820505 |
1738625700 | 39.85 | -0.21 | -0.52 | 39.64 | 40.14 | 38.88 | 749191 |
1738366500 | 40.06 | 0.39 | 0.98 | 39.84 | 40.7899 | 39.65 | 1131779 |
1738280100 | 39.67 | 0.06 | 0.15 | 40.07 | 40.4397 | 38.9974 | 853360 |
1738193700 | 39.61 | 0.68 | 1.75 | 40.045 | 40.3 | 38.44 | 1231310 |
1738107300 | 38.93 | 0.62 | 1.62 | 38.39 | 39.105 | 38.15 | 689780 |
1738020900 | 38.31 | -1.21 | -3.06 | 39 | 39.13 | 37.79 | 782664 |
1737761700 | 39.52 | 2.11 | 5.64 | 38.32 | 39.6 | 38.32 | 956761 |
1737675300 | 37.41 | 0 | 0.00 | 37.41 | 37.41 | 37.41 | 0 |
1737588900 | 37.41 | 0.25 | 0.67 | 37.47 | 37.72 | 37.2052 | 707117 |
1737502500 | 37.16 | -0.1 | -0.27 | 37.35 | 37.4423 | 36.92 | 665581 |
1737156900 | 37.26 | 0.33 | 0.89 | 37.09 | 37.455 | 36.82 | 662864 |
1737070500 | 36.93 | 0.94 | 2.61 | 35.98 | 37.02 | 35.97 | 535928 |
1736984100 | 35.99 | 0.57 | 1.61 | 36.14 | 36.77 | 35.775 | 612299 |
1736897700 | 35.42 | 1.21 | 3.54 | 34.65 | 35.48 | 34.395 | 678478 |
1736811300 | 34.21 | -0.43 | -1.24 | 34.41 | 34.84 | 33.9745 | 922861 |
1736552100 | 34.64 | -2.35 | -6.35 | 36.62 | 36.65 | 34.52 | 1040219 |
1736379300 | 36.99 | 0.81 | 2.24 | 36.065 | 37.15 | 36.03 | 852642 |
1736292900 | 36.18 | -0.18 | -0.50 | 36.69 | 37.25 | 34.91 | 1247775 |
1736206500 | 36.36 | 0.58 | 1.62 | 35.985 | 36.37 | 35.415 | 1055875 |
1735947300 | 35.78 | -0.29 | -0.80 | 36.24 | 36.525 | 35.3762 | 791095 |
1735860900 | 36.07 | 0.39 | 1.09 | 35.94 | 36.5882 | 35.68 | 800296 |
1735688100 | 35.68 | -0.26 | -0.72 | 36.25 | 36.34 | 35.64 | 563584 |
1735601700 | 35.94 | -0.67 | -1.83 | 36.15 | 36.45 | 35.75 | 451568 |
1735342500 | 36.61 | -0.34 | -0.92 | 36.9 | 37.02 | 36.31 | 375831 |
1735256100 | 36.95 | 0.53 | 1.46 | 36.25 | 37.02 | 36.245 | 620156 |
1735077840 | 36.42 | 1.01 | 2.85 | 35.59 | 36.44 | 35.51 | 245663 |
1734996900 | 35.41 | 0 | 0.00 | 35.35 | 35.5739 | 35.05 | 438750 |
1734737700 | 35.41 | 0.85 | 2.46 | 34.56 | 35.84 | 34.39 | 3079294 |
1734651300 | 34.56 | -0.18 | -0.52 | 34.92 | 35.5 | 34.55 | 659308 |
1734564900 | 34.74 | -1.55 | -4.27 | 36.18 | 36.37 | 34.7 | 828963 |
1734478500 | 36.29 | -0.29 | -0.79 | 36.48 | 37.96 | 36.2 | 1402073 |
1734392100 | 36.58 | 0.09 | 0.25 | 36.45 | 36.8 | 36.13 | 679579 |
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