Hot Features
プレミアム
Valley National Bancorp (VLYPO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727390100 | 24.9 | -0.29 | -1.15 | 25.1323 | 25.19 | 24.9 | 18994 |
| 1727303700 | 25.19 | -0.18 | -0.71 | 25.47 | 25.47 | 25.19 | 4915 |
| 1727217300 | 25.37 | 0.42 | 1.68 | 24.95 | 25.37 | 24.93 | 5045 |
| 1727130900 | 24.95 | 0.04 | 0.16 | 24.95 | 25.0999 | 24.8 | 9682 |
| 1726871700 | 24.91 | -0.11 | -0.44 | 25.03 | 25.05 | 24.8509 | 7702 |
| 1726785300 | 25.02 | 0.02 | 0.08 | 25 | 25.2225 | 24.9 | 15213 |
| 1726698900 | 25 | 0.1 | 0.40 | 24.9 | 25 | 24.7866 | 4961 |
| 1726612500 | 24.9 | -0.01 | -0.02 | 24.95 | 24.95 | 24.86 | 9772 |
| 1726526100 | 24.905 | 0.12 | 0.46 | 24.72 | 24.945 | 24.58 | 14886 |
| 1726266900 | 24.79 | -0.46 | -1.82 | 24.8 | 24.9 | 24.71 | 13391 |
| 1726180500 | 25.25 | 0.1 | 0.40 | 25.25 | 25.36 | 25.24 | 12784 |
| 1726094100 | 25.15 | -0.13 | -0.51 | 25.28 | 25.28 | 25.05 | 19462 |
| 1726007700 | 25.28 | 0.08 | 0.32 | 25.2 | 25.3 | 25.17 | 6139 |
| 1725921300 | 25.2 | 0.1 | 0.40 | 25.2 | 25.24 | 25.1 | 20702 |
| 1725662100 | 25.1 | -0.2 | -0.79 | 25.31 | 25.31 | 25.0508 | 16240 |
| 1725575700 | 25.3 | 0.13 | 0.50 | 25.19 | 25.3 | 25.18 | 1542 |
| 1725489300 | 25.175 | -0.02 | -0.06 | 25.2 | 25.2593 | 25.15 | 17130 |
| 1725402900 | 25.19 | 0.04 | 0.16 | 25.26 | 25.26 | 25.19 | 6010 |
| 1725057300 | 25.15 | 0.13 | 0.52 | 25.04 | 25.18 | 24.99 | 7368 |
| 1724970900 | 25.02 | -0.28 | -1.11 | 25.31 | 25.31 | 25 | 17359 |
| 1724884500 | 25.3 | 0.25 | 1.00 | 25.01 | 26.01 | 25.01 | 14220 |
| 1724798100 | 25.0499 | 0.1 | 0.40 | 24.95 | 25.0499 | 24.7972 | 22372 |
| 1724711700 | 24.95 | 0.12 | 0.48 | 24.85 | 24.96 | 24.79 | 13372 |
| 1724452500 | 24.83 | 0.16 | 0.65 | 24.75 | 24.8999 | 24.7 | 17915 |
| 1724366100 | 24.67 | -0.08 | -0.32 | 24.7001 | 24.72 | 24.67 | 8416 |
| 1724279700 | 24.75 | 0.07 | 0.28 | 24.67 | 24.75 | 24.67 | 10270 |
| 1724193300 | 24.68 | -0.06 | -0.24 | 24.74 | 24.74 | 24.66 | 2195 |
| 1724106900 | 24.74 | 0.03 | 0.13 | 24.65 | 24.74 | 24.65 | 6163 |
| 1723847700 | 24.7086 | -0.04 | -0.17 | 24.72 | 24.72 | 24.7 | 690 |
| 1723761300 | 24.75 | 0.11 | 0.45 | 24.65 | 24.75 | 24.63 | 4465 |
| 1723674900 | 24.64 | 0.23 | 0.94 | 24.56 | 24.64 | 24.56 | 3069 |
| 1723588500 | 24.41 | 0.01 | 0.04 | 24.43 | 24.4996 | 24.311 | 11672 |
| 1723502100 | 24.4001 | -0.25 | -1.01 | 24.69 | 24.7499 | 24.4 | 4816 |
| 1723242900 | 24.65 | -0.07 | -0.28 | 24.655 | 24.7284 | 24.5 | 10064 |
| 1723156500 | 24.72 | 0.22 | 0.90 | 24.62 | 24.72 | 24.55 | 9799 |
| 1723070100 | 24.5 | -0.11 | -0.45 | 24.65 | 24.795 | 24.5 | 26826 |
| 1722983700 | 24.61 | 0.33 | 1.37 | 24.21 | 24.61 | 24.21 | 17056 |
| 1722897300 | 24.2775 | -0.34 | -1.39 | 24.39 | 24.6499 | 24.14 | 18406 |
| 1722638100 | 24.62 | -0.25 | -1.01 | 24.7 | 24.7725 | 24.4891 | 16718 |
| 1722551700 | 24.87 | 0.01 | 0.04 | 24.88 | 24.92 | 24.86 | 18417 |
| 1722465300 | 24.86 | 0.14 | 0.57 | 24.71 | 24.98 | 24.7 | 27780 |
| 1722378900 | 24.72 | 0.03 | 0.12 | 24.67 | 24.72 | 24.52 | 16435 |
| 1722292500 | 24.69 | 0.45 | 1.86 | 24.14 | 24.7744 | 24.14 | 29492 |
| 1722033300 | 24.24 | 0.49 | 2.06 | 24.01 | 24.26 | 24.01 | 12278 |
| 1721946900 | 23.75 | -0 | -0.00 | 23.75 | 23.97 | 23.75 | 1181 |
| 1721860500 | 23.7501 | -0.26 | -1.08 | 24 | 24 | 23.75 | 3341 |
| 1721774100 | 24.01 | 0.16 | 0.67 | 23.9 | 24.01 | 23.76 | 7098 |
| 1721687700 | 23.85 | -0.01 | -0.04 | 23.91 | 24.05 | 23.75 | 7432 |
| 1721428500 | 23.86 | 0.12 | 0.51 | 23.74 | 23.95 | 23.74 | 1990 |
| 1721342100 | 23.74 | -0.12 | -0.48 | 23.99 | 23.99 | 23.74 | 11654 |
| 1721255700 | 23.855 | -0.03 | -0.10 | 23.84 | 23.978 | 23.84 | 3031 |
| 1721169300 | 23.88 | -0.01 | -0.04 | 23.88 | 23.97 | 23.81 | 18810 |
| 1721082900 | 23.89 | 0.11 | 0.46 | 23.87 | 23.89 | 23.7307 | 3863 |
| 1720823700 | 23.78 | 0.2 | 0.85 | 23.56 | 23.7899 | 23.2866 | 14640 |
| 1720737300 | 23.58 | 0.64 | 2.79 | 23.05 | 23.58 | 23.05 | 4456 |
| 1720650900 | 22.94 | -0.35 | -1.50 | 23.35 | 23.35 | 22.82 | 8832 |
| 1720564500 | 23.29 | -0.18 | -0.77 | 23.5 | 23.5 | 23.29 | 12115 |
| 1720478100 | 23.47 | -0.04 | -0.16 | 23.44 | 23.53 | 23.364 | 5858 |
| 1720218900 | 23.5067 | 0.11 | 0.46 | 23.35 | 23.58 | 23.35 | 5853 |
| 1720040640 | 23.4 | 0.2 | 0.86 | 23.26 | 23.4 | 23.26 | 2869 |
| 1719959700 | 23.2001 | 0.02 | 0.09 | 23.18 | 23.32 | 23.15 | 4622 |
| 1719873300 | 23.18 | -0.19 | -0.81 | 23.15 | 23.249 | 22.92 | 5765 |
| 1719614100 | 23.37 | 0 | 0.00 | 23.37 | 23.37 | 23.37 | 0 |
| 1719527700 | 23.37 | -0.15 | -0.64 | 23.55 | 23.55 | 23.32 | 16340 |
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
