
Valley National Bancorp (VLYPO)
NASDAQ
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 |
---|---|---|---|---|---|---|---|
1740180900 | 25.17 | -0.14 | -0.55 | 25.23 | 25.35 | 25.17 | 8900 |
1740094500 | 25.309 | 0.07 | 0.27 | 25.21 | 25.3278 | 25.21 | 5226 |
1740008100 | 25.24 | 0.03 | 0.12 | 25.23 | 25.3 | 25.2 | 6284 |
1739921700 | 25.21 | -0.04 | -0.16 | 25.2 | 25.2501 | 25.2 | 7254 |
1739576100 | 25.2499 | 0.02 | 0.09 | 25.24 | 25.26 | 25.1294 | 7010 |
1739489700 | 25.2265 | 0.09 | 0.34 | 25.16 | 25.27 | 25.15 | 869 |
1739403300 | 25.1413 | -0.01 | -0.03 | 25.11 | 25.2144 | 25.1 | 2929 |
1739316900 | 25.15 | 0.05 | 0.20 | 25.15 | 25.22 | 25.09 | 1792 |
1739230500 | 25.1001 | 0 | 0.00 | 25.23 | 25.39 | 25.1001 | 4867 |
1738971300 | 25.1 | -0.05 | -0.18 | 25.18 | 25.1899 | 25.1 | 5581 |
1738884900 | 25.145 | 0 | 0.00 | 25.19 | 25.19 | 25.07 | 4320 |
1738798500 | 25.145 | -0.01 | -0.02 | 25.15 | 25.15 | 25.12 | 2019 |
1738712100 | 25.15 | 0 | 0.00 | 25.06 | 25.17 | 25.06 | 3352 |
1738625700 | 25.15 | 0.06 | 0.24 | 25.06 | 25.19 | 25.06 | 3874 |
1738366500 | 25.09 | -0.04 | -0.16 | 25.21 | 25.21 | 25.07 | 7333 |
1738280100 | 25.13 | -0.06 | -0.24 | 25.24 | 25.2699 | 25.13 | 6007 |
1738193700 | 25.1901 | 0.01 | 0.02 | 25.23 | 25.25 | 25.17 | 4632 |
1738107300 | 25.185 | -0.02 | -0.06 | 25.2 | 25.2 | 25.17 | 6866 |
1738020900 | 25.2 | 0 | 0.00 | 25.22 | 25.45 | 25.18 | 8187 |
1737761700 | 25.2 | 0 | 0.00 | 25.19 | 25.37 | 25.18 | 8181 |
1737675300 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
1737588900 | 25.2 | 0.02 | 0.10 | 25.21 | 25.21 | 25.15 | 4235 |
1737502500 | 25.175 | 0.13 | 0.53 | 25.15 | 25.1951 | 25.15 | 5847 |
1737156900 | 25.0433 | -0.13 | -0.50 | 25.19 | 25.19 | 25 | 4179 |
1737070500 | 25.17 | 0.04 | 0.17 | 25.16 | 25.22 | 25.1064 | 9994 |
1736984100 | 25.1285 | -0.02 | -0.09 | 25.13 | 25.14 | 24.9909 | 1097 |
1736897700 | 25.15 | 0.2 | 0.80 | 25 | 25.158 | 24.9 | 9869 |
1736811300 | 24.95 | -0.07 | -0.27 | 25 | 25.0225 | 24.95 | 2064 |
1736552100 | 25.0173 | 0.01 | 0.03 | 25.03 | 25.06 | 24.99 | 4701 |
1736379300 | 25.01 | -0.02 | -0.08 | 25.03 | 25.06 | 25.01 | 2682 |
1736292900 | 25.03 | 0.04 | 0.16 | 25.03 | 25.04 | 24.98 | 3801 |
1736206500 | 24.9901 | -0.03 | -0.12 | 25 | 25.034 | 24.97 | 9286 |
1735947300 | 25.02 | 0.12 | 0.48 | 24.92 | 25.0399 | 24.92 | 5232 |
1735860900 | 24.9 | -0.18 | -0.72 | 25.02 | 25.03 | 24.8201 | 12626 |
1735688100 | 25.08 | 0.1 | 0.40 | 24.98 | 25.08 | 24.85 | 20835 |
1735601700 | 24.98 | 0.03 | 0.12 | 24.95 | 25.0587 | 24.9499 | 8494 |
1735342500 | 24.95 | -0.02 | -0.06 | 24.95 | 24.96 | 24.83 | 3451 |
1735256100 | 24.965 | 0.05 | 0.22 | 24.94 | 24.965 | 24.85 | 3678 |
1735077840 | 24.91 | -0.12 | -0.47 | 24.92 | 25.015 | 24.83 | 15263 |
1734996900 | 25.0272 | 0.11 | 0.43 | 24.92 | 25.08 | 24.9 | 2990 |
1734737700 | 24.92 | 0.04 | 0.16 | 24.81 | 25.07 | 24.81 | 14984 |
1734651300 | 24.88 | -0.01 | -0.04 | 24.84 | 24.99 | 24.57 | 21976 |
1734564900 | 24.89 | -0.04 | -0.17 | 24.87 | 24.975 | 24.82 | 5286 |
1734478500 | 24.9312 | -0.07 | -0.28 | 24.87 | 25 | 24.7 | 12056 |
1734392100 | 25 | 0.06 | 0.24 | 25.05 | 25.05 | 24.85 | 12672 |
1734132900 | 24.94 | -0.52 | -2.04 | 25.03 | 25.06 | 24.82 | 6741 |
1734046500 | 25.46 | -0.02 | -0.06 | 25.5 | 25.5 | 25.34 | 2008 |
1733960100 | 25.476 | 0.01 | 0.02 | 25.54 | 25.54 | 25.4126 | 5960 |
1733873700 | 25.47 | 0.02 | 0.08 | 25.5 | 25.5 | 25.41 | 3095 |
1733787300 | 25.45 | 0.04 | 0.18 | 25.4 | 25.5092 | 25.4 | 1382 |
1733528100 | 25.405 | 0.18 | 0.69 | 25.3482 | 25.405 | 25.275 | 3061 |
1733441700 | 25.23 | -0.11 | -0.43 | 25.34 | 25.35 | 25.15 | 6757 |
1733355300 | 25.34 | 0.06 | 0.25 | 25.26 | 25.35 | 25.2327 | 6828 |
1733268900 | 25.2759 | 0.04 | 0.16 | 25.18 | 25.35 | 25.09 | 8706 |
1733182500 | 25.236 | 0.13 | 0.50 | 25.16 | 25.27 | 25.05 | 6858 |
1732917840 | 25.11 | -0.23 | -0.91 | 25.35 | 25.35 | 24.67 | 47007 |
1732750500 | 25.34 | 0.09 | 0.37 | 25.22 | 25.35 | 25.07 | 9705 |
1732664100 | 25.2458 | -0.05 | -0.21 | 25.34 | 25.3493 | 25.13 | 4849 |
1732577700 | 25.3 | -0.04 | -0.16 | 25.34 | 25.35 | 25.3 | 832 |
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