Hot Features
プレミアム
Valley National Bancorp (VLY)
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 | 0.21 | 2.07305034551 | 10.13 | 10.45 | 9.835 | 9812126 | 10.20806664 | CS |
| 4 | 1.54 | 17.5 | 8.8 | 10.45 | 8.53 | 9550525 | 9.77236581 | CS |
| 12 | 0.15 | 1.47203140334 | 10.19 | 11.095 | 8.53 | 7285210 | 9.81395402 | CS |
| 26 | 2.94 | 39.7297297297 | 7.4 | 11.095 | 7.18 | 6798605 | 9.42166341 | CS |
| 52 | 1.29 | 14.2541436464 | 9.05 | 11.095 | 6.47 | 6549404 | 8.59170919 | CS |
| 156 | -3.6 | -25.824964132 | 13.94 | 14.585 | 6.385 | 4538664 | 9.33321284 | CS |
| 260 | -0.66 | -6 | 11 | 15.1 | 6 | 3600023 | 9.71122704 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 10.34 | 0.29 | 2.89 | 10.12 | 10.36 | 10 | 8813193 |
| 1738625700 | 10.05 | -0.23 | -2.24 | 9.97 | 10.155 | 9.835 | 11689622 |
| 1738366500 | 10.28 | 0.03 | 0.29 | 10.23 | 10.42 | 10.19 | 11430737 |
| 1738280100 | 10.25 | 0.11 | 1.08 | 10.22 | 10.45 | 10.12 | 9350148 |
| 1738193700 | 10.14 | -0.06 | -0.59 | 10.13 | 10.37 | 10.05 | 7776928 |
| 1738107300 | 10.2 | -0.12 | -1.16 | 10.29 | 10.365 | 10.03 | 9988793 |
| 1738020900 | 10.32 | 0.15 | 1.47 | 10.24 | 10.37 | 10.12 | 13423975 |
| 1737761700 | 10.17 | 0.37 | 3.78 | 9.99 | 10.26 | 9.7899999 | 10011724 |
| 1737675300 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737588900 | 9.8 | -0.04 | -0.41 | 9.75 | 9.825 | 9.66 | 8942628 |
| 1737502500 | 9.84 | 0.25 | 2.61 | 9.67 | 9.8887 | 9.61 | 8688725 |
| 1737156900 | 9.59 | 0.18 | 1.91 | 9.51 | 9.6199999 | 9.43 | 8177587 |
| 1737070500 | 9.41 | -0.14 | -1.47 | 9.49 | 9.56 | 9.3699999 | 7864721 |
| 1736984100 | 9.55 | 0.44 | 4.83 | 9.55 | 9.68 | 9.3699999 | 11523110 |
| 1736897700 | 9.11 | 0.36 | 4.11 | 8.8699999 | 9.1199999 | 8.77 | 10744482 |
| 1736811300 | 8.75 | 0.13 | 1.51 | 8.6199999 | 8.76 | 8.53 | 7524816 |
| 1736552100 | 8.6199999 | -0.37 | -4.12 | 8.74 | 8.83 | 8.53 | 8822165 |
| 1736379300 | 8.99 | 0.09 | 1.01 | 8.8 | 9.02 | 8.74 | 7585579 |
| 1736292900 | 8.9 | -0.16 | -1.77 | 9.15 | 9.18 | 8.805 | 6972211 |
| 1736206500 | 9.06 | 0.01 | 0.11 | 9.09 | 9.31 | 9.0399999 | 6540156 |
| 1735947300 | 9.05 | 0.12 | 1.34 | 8.92 | 9.075 | 8.74 | 7741594 |
| 1735860900 | 8.93 | -0.13 | -1.43 | 9.08 | 9.155 | 8.86 | 6946975 |
| 1735688100 | 9.06 | -0.05 | -0.55 | 9.16 | 9.22 | 9.0117 | 9902556 |
| 1735601700 | 9.11 | -0.01 | -0.11 | 9.03 | 9.19 | 8.94 | 4567328 |
| 1735342500 | 9.1199999 | -0.13 | -1.41 | 9.15 | 9.315 | 9.025 | 5257991 |
| 1735256100 | 9.25 | 0.02 | 0.22 | 9.14 | 9.2899999 | 9.07 | 5182912 |
| 1735077840 | 9.23 | 0.12 | 1.32 | 9.09 | 9.235 | 9.03 | 3854533 |
| 1734996900 | 9.11 | -0.05 | -0.55 | 9.1199999 | 9.225 | 9.08 | 4993148 |
| 1734737700 | 9.16 | 0.15 | 1.66 | 8.92 | 9.34 | 8.92 | 18453774 |
| 1734651300 | 9.01 | -0.23 | -2.49 | 9.36 | 9.5 | 8.9 | 8746801 |
| 1734564900 | 9.24 | -0.68 | -6.85 | 10.02 | 10.04 | 9.18 | 9257558 |
| 1734478500 | 9.92 | -0.28 | -2.75 | 10.1 | 10.235 | 9.88 | 6308335 |
| 1734392100 | 10.2 | 0.07 | 0.69 | 10.13 | 10.27 | 10.025 | 5978496 |
| 1734132900 | 10.13 | -0.08 | -0.78 | 10.08 | 10.15 | 9.985 | 3692017 |
| 1734046500 | 10.21 | -0.17 | -1.64 | 10.2 | 10.36 | 10.18 | 3756404 |
| 1733960100 | 10.38 | 0.01 | 0.10 | 10.5 | 10.51 | 10.35 | 5330965 |
| 1733873700 | 10.37 | -0.02 | -0.19 | 10.43 | 10.6 | 10.275 | 4409640 |
| 1733787300 | 10.39 | -0.12 | -1.14 | 10.52 | 10.725 | 10.33 | 5403843 |
| 1733528100 | 10.51 | 0.09 | 0.86 | 10.52 | 10.54 | 10.335 | 3856197 |
| 1733441700 | 10.42 | -0.06 | -0.57 | 10.52 | 10.64 | 10.42 | 3857872 |
| 1733355300 | 10.48 | 0.1 | 0.96 | 10.38 | 10.53 | 10.245 | 3211177 |
| 1733268900 | 10.38 | -0.17 | -1.61 | 10.5 | 10.61 | 10.35 | 4450496 |
| 1733182500 | 10.55 | -0.09 | -0.85 | 10.6 | 10.7 | 10.5 | 5041255 |
| 1732917840 | 10.64 | -0.04 | -0.37 | 10.75 | 10.77 | 10.51 | 2962444 |
| 1732750500 | 10.68 | -0.01 | -0.09 | 10.7 | 10.95 | 10.64 | 4756851 |
| 1732664100 | 10.69 | -0.09 | -0.83 | 10.59 | 10.755 | 10.59 | 8978558 |
| 1732577700 | 10.78 | 0.22 | 2.08 | 10.7 | 11.095 | 10.7 | 8685302 |
| 1732318500 | 10.56 | 0.31 | 3.02 | 10.22 | 10.6 | 10.22 | 6727533 |
| 1732232100 | 10.25 | 0.1 | 0.99 | 10.23 | 10.39 | 10.15 | 5778474 |
| 1732145700 | 10.15 | -0.04 | -0.39 | 10.15 | 10.26 | 10.02 | 5939834 |
| 1732059300 | 10.19 | -0.04 | -0.39 | 10.02 | 10.215 | 9.98 | 6887877 |
| 1731972900 | 10.23 | 0.04 | 0.39 | 10.2 | 10.26 | 10.11 | 4778381 |
| 1731713700 | 10.19 | 0.05 | 0.49 | 10.23 | 10.28 | 9.97 | 5795940 |
| 1731627300 | 10.14 | -0.04 | -0.39 | 10.2 | 10.28 | 10.03 | 6767656 |
| 1731540900 | 10.18 | 0.04 | 0.39 | 10.19 | 10.475 | 10.15 | 9826993 |
| 1731454500 | 10.14 | -0.1 | -0.98 | 10.11 | 10.37 | 10.06 | 15994716 |
| 1731368100 | 10.24 | 0.28 | 2.81 | 10.3 | 10.49 | 10.18 | 22552274 |
| 1731108900 | 9.96 | -0.09 | -0.90 | 9.69 | 10.04 | 9.5 | 43012285 |
| 1731022500 | 10.05 | -0.47 | -4.47 | 10.38 | 10.42 | 10.03 | 5499080 |
| 1730936100 | 10.52 | 1 | 10.50 | 10.34 | 10.62 | 10.31 | 15782571 |
| 1730849700 | 9.52 | 0.16 | 1.71 | 9.4 | 9.55 | 9.38 | 3202609 |
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
