
Village Super Market Inc (VLGEA)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.51 | -1.48948598131 | 34.24 | 34.8349 | 33.64 | 13977 | 34.19120486 | CS |
4 | 1.33 | 4.1049382716 | 32.4 | 35.34 | 32.305 | 21736 | 33.98473343 | CS |
12 | 1.41 | 4.36262376238 | 32.32 | 35.34 | 29.64 | 27204 | 32.41926737 | CS |
26 | 4.49 | 15.3556771546 | 29.24 | 35.34 | 28.33 | 25778 | 31.76340679 | CS |
52 | 7.95 | 30.8378588053 | 25.78 | 35.34 | 24.57 | 25707 | 29.80160201 | CS |
156 | 11.02 | 48.524878908 | 22.71 | 35.34 | 19.09 | 25872 | 25.31458848 | CS |
260 | 11.14 | 49.3138556884 | 22.59 | 35.34 | 16.48 | 32308 | 24.24060856 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 33.73 | 0.09 | 0.27 | 33.8 | 34.0614 | 33.159999 | 16379 |
1739576100 | 33.64 | -0.55 | -1.61 | 34.2 | 34.3 | 33.64 | 11738 |
1739489700 | 34.19 | -0.03 | -0.09 | 34.33 | 34.44 | 33.98 | 18891 |
1739403300 | 34.22 | -0.52 | -1.50 | 34.23 | 34.71 | 33.9 | 14711 |
1739316900 | 34.74 | 0.34 | 0.99 | 34.24 | 34.8349 | 34.24 | 10957 |
1739230500 | 34.4 | 0.45 | 1.33 | 34 | 34.62 | 33.92 | 21969 |
1738971300 | 33.95 | -1.35 | -3.82 | 35 | 35 | 33.8 | 15940 |
1738884900 | 35.3 | 0.46 | 1.32 | 34.91 | 35.34 | 34.57 | 17123 |
1738798500 | 34.84 | 0.46 | 1.34 | 34.33 | 34.87 | 34.26 | 17443 |
1738712100 | 34.38 | 0.28 | 0.82 | 33.97 | 34.42 | 33.8423 | 33907 |
1738625700 | 34.1 | -0.01 | -0.03 | 33.549999 | 34.26 | 33.1301 | 28210 |
1738366500 | 34.11 | -0.18 | -0.52 | 34.38 | 34.575 | 33.7532 | 26911 |
1738280100 | 34.29 | 0.01 | 0.03 | 34.69 | 34.69 | 33.975 | 19022 |
1738193700 | 34.28 | 0.09 | 0.26 | 34.2 | 34.53 | 34.01 | 31530 |
1738107300 | 34.19 | 0.41 | 1.21 | 33.62 | 34.265 | 33.62 | 24141 |
1738020900 | 33.78 | 0.51 | 1.53 | 33.009999 | 33.955 | 33.009999 | 25492 |
1737761700 | 33.27 | 0.83 | 2.56 | 32.81 | 33.369999 | 32.45 | 23297 |
1737675300 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737588900 | 32.439999 | -0.24 | -0.73 | 32.68 | 33.229999 | 32.305 | 27575 |
1737502500 | 32.68 | 0.63 | 1.97 | 32.1 | 33 | 32.1 | 25702 |
1737156900 | 32.049999 | -0.39 | -1.20 | 32.42 | 32.42 | 31.915 | 39643 |
1737070500 | 32.439999 | 0.27 | 0.84 | 32.18 | 32.439999 | 31.9 | 19030 |
1736984100 | 32.17 | 0.81 | 2.58 | 31.9 | 32.3774 | 31.8 | 21138 |
1736897700 | 31.36 | -0.48 | -1.51 | 31.84 | 32.06 | 31.24 | 35116 |
1736811300 | 31.84 | 0.35 | 1.11 | 31.23 | 31.94 | 31.09 | 29065 |
1736552100 | 31.49 | -1.02 | -3.14 | 32.5 | 32.5 | 31.11 | 37617 |
1736379300 | 32.509999 | 2.13 | 7.01 | 30.08 | 33.009999 | 29.64 | 116575 |
1736292900 | 30.38 | -0.23 | -0.75 | 30.49 | 31.29 | 30.1 | 21690 |
1736206500 | 30.61 | -0.79 | -2.52 | 31.48 | 31.565 | 30.37 | 19919 |
1735947300 | 31.4 | -0.01 | -0.03 | 31.41 | 31.55 | 30.9209 | 13353 |
1735860900 | 31.41 | -0.48 | -1.51 | 32.06 | 32.06 | 31.17 | 21674 |
1735688100 | 31.89 | 0.32 | 1.01 | 31.86 | 32.1935 | 31.66 | 14612 |
1735601700 | 31.57 | 0.03 | 0.10 | 31.44 | 31.8113 | 31.3243 | 16490 |
1735342500 | 31.54 | -0.51 | -1.59 | 31.76 | 31.87 | 31.26 | 13188 |
1735256100 | 32.049999 | 0.23 | 0.72 | 31.61 | 32.08 | 31.36 | 13398 |
1735077840 | 31.82 | 0.37 | 1.18 | 31.27 | 31.82 | 31.27 | 10269 |
1734996900 | 31.45 | -1.03 | -3.17 | 32.4 | 32.4 | 31.24 | 18320 |
1734737700 | 32.479999 | 0.21 | 0.65 | 31.86 | 32.729999 | 31.59 | 38652 |
1734651300 | 32.27 | 0.23 | 0.72 | 32.07 | 32.6 | 31.82 | 19499 |
1734564900 | 32.04 | -1.08 | -3.26 | 33.33 | 33.64 | 31.99 | 34847 |
1734478500 | 33.119999 | 0.19 | 0.58 | 32.95 | 33.25 | 32.57 | 19145 |
1734392100 | 32.93 | 0.33 | 1.01 | 32.64 | 33.07 | 32.57 | 18356 |
1734132900 | 32.6 | -0.29 | -0.88 | 33.18 | 33.7 | 32.46 | 26872 |
1734046500 | 32.89 | 0.59 | 1.83 | 32.46 | 33.42 | 32.46 | 25860 |
1733960100 | 32.299999 | 0.88 | 2.80 | 31.79 | 32.84 | 31.64 | 54166 |
1733873700 | 31.42 | 0.92 | 3.02 | 30.52 | 31.77 | 30.2344 | 53276 |
1733787300 | 30.5 | -0.43 | -1.39 | 30.8 | 31.2839 | 30.42 | 78984 |
1733528100 | 30.93 | -0.34 | -1.09 | 31.46 | 31.46 | 30.52 | 23708 |
1733441700 | 31.27 | -0.15 | -0.48 | 31.42 | 31.42 | 30.7 | 20300 |
1733355300 | 31.42 | -0.07 | -0.22 | 31.61 | 31.61 | 30.48 | 23438 |
1733268900 | 31.49 | -0.42 | -1.32 | 32 | 32 | 30.79 | 23253 |
1733182500 | 31.91 | -0.46 | -1.42 | 32.25 | 32.78 | 31.61 | 71075 |
1732917840 | 32.369999 | 0.3 | 0.94 | 32.02 | 32.97 | 31.98 | 13515 |
1732750500 | 32.07 | -0.21 | -0.65 | 32.15 | 32.77 | 31.63 | 54082 |
1732664100 | 32.28 | -0.13 | -0.40 | 32.409999 | 32.439999 | 32.09 | 9467 |
1732577700 | 32.409999 | 0.03 | 0.09 | 32.509999 | 33.0377 | 32.35 | 17707 |
1732318500 | 32.38 | 0.46 | 1.44 | 31.92 | 32.549999 | 31.62 | 20204 |
1732232100 | 31.92 | 0.92 | 2.97 | 31.27 | 31.92 | 31.27 | 13141 |
1732145700 | 31 | 0.28 | 0.91 | 30.67 | 31 | 30.045 | 23025 |
1732059300 | 30.72 | -0.55 | -1.76 | 31.18 | 31.22 | 30.46 | 27813 |
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