Hot Features
プレミアム
Varonis Systems Inc (VRNS)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 3.48367029549 | 32.15 | 36.27 | 32.15 | 2010836 | 34.77357194 | CS |
| 4 | 4.96 | 17.5203108442 | 28.31 | 36.27 | 26.4509 | 1935007 | 30.96674758 | CS |
| 12 | 9.12 | 37.7639751553 | 24.15 | 36.27 | 19.7 | 2315362 | 26.14976379 | CS |
| 26 | 2.1 | 6.73724735322 | 31.17 | 36.52 | 19.7 | 2652533 | 27.24042413 | CS |
| 52 | -16.73 | -33.46 | 50 | 63.9 | 19.7 | 2241995 | 35.57607747 | CS |
| 156 | 7.08 | 27.0332187858 | 26.19 | 63.9 | 19.7 | 1610414 | 40.36499647 | CS |
| 260 | -14.34 | -30.1197227473 | 47.61 | 73.46 | 15.61 | 1403659 | 38.94766744 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 33.25 | -0.26 | -0.78 | 33.78 | 34.12 | 32.97 | 1132537 |
| 1780526100 | 33.509999 | -2.37 | -6.61 | 35.25 | 35.26 | 33.29 | 1798029 |
| 1780439700 | 35.88 | -0.23 | -0.64 | 34.53 | 35.97 | 34.2901 | 1909942 |
| 1780353300 | 36.11 | 1.96 | 5.74 | 35 | 36.27 | 34.19 | 2620064 |
| 1780094100 | 34.15 | 2.34 | 7.36 | 32.15 | 34.37 | 32.15 | 2593606 |
| 1780007700 | 31.81 | 1.57 | 5.19 | 30.66 | 32.439999 | 30.5 | 2417878 |
| 1779921300 | 30.24 | -0.81 | -2.61 | 30.45 | 30.99 | 30.12 | 1525948 |
| 1779834900 | 31.05 | 0.05 | 0.16 | 30.6 | 31.27 | 29.9201 | 1678404 |
| 1779489300 | 31 | 0.34 | 1.11 | 30.92 | 31.485 | 30.61 | 1531358 |
| 1779402900 | 30.66 | -0.44 | -1.41 | 31.04 | 31.35 | 30.18 | 1668619 |
| 1779316500 | 31.1 | 1.33 | 4.47 | 29.135 | 31.14 | 29.03 | 2359881 |
| 1779230100 | 29.77 | 0.99 | 3.44 | 29.265 | 29.89 | 28.66 | 3930217 |
| 1779143700 | 28.78 | 0.6 | 2.13 | 28.2 | 29.16 | 27.95 | 1594064 |
| 1778884500 | 28.18 | 0.96 | 3.53 | 27.27 | 28.26 | 27.01 | 1491558 |
| 1778798100 | 27.22 | 0.21 | 0.78 | 27.18 | 27.98 | 26.4509 | 1318799 |
| 1778711700 | 27.01 | -0.83 | -2.98 | 27.575 | 27.685 | 26.705 | 1620722 |
| 1778625300 | 27.84 | -0.16 | -0.57 | 28.31 | 28.48 | 27.39 | 1374107 |
| 1778538900 | 28 | -0.53 | -1.86 | 28.44 | 28.935 | 27.42 | 1827189 |
| 1778279700 | 28.53 | -0.15 | -0.52 | 28.31 | 28.9 | 27.59 | 2372212 |
| 1778193300 | 28.68 | 1.07 | 3.88 | 28.2 | 29.53 | 28.2 | 2621687 |
| 1778106900 | 27.61 | 0.21 | 0.77 | 27.2 | 27.89 | 26.45 | 3275130 |
| 1778020500 | 27.4 | -0.01 | -0.04 | 27.76 | 28.04 | 27.12 | 3699348 |
| 1777934100 | 27.41 | 0.91 | 3.43 | 26.63 | 28.25 | 26.36 | 4851171 |
| 1777674900 | 26.5 | 0.2 | 0.76 | 27.34 | 28.26 | 26.39 | 3580364 |
| 1777588500 | 26.3 | -0.99 | -3.63 | 26.95 | 27.51 | 26.21 | 3839599 |
| 1777502100 | 27.29 | 1.85 | 7.27 | 29.72 | 29.72 | 26.15 | 6864035 |
| 1777415700 | 25.44 | 0.39 | 1.56 | 25.04 | 25.96 | 24.63 | 3626886 |
| 1777329300 | 25.05 | 0.52 | 2.12 | 24.55 | 25.3099 | 24.29 | 1982081 |
| 1777070100 | 24.53 | 0.61 | 2.55 | 24.21 | 24.63 | 23.58 | 2116321 |
| 1776983700 | 23.92 | -1.21 | -4.81 | 24.17 | 24.446 | 23.26 | 2993408 |
| 1776897300 | 25.13 | 0.54 | 2.20 | 24.88 | 25.415 | 24.7 | 2246180 |
| 1776810900 | 24.59 | 0.18 | 0.74 | 24.42 | 25.785 | 24.27 | 2028763 |
| 1776724500 | 24.41 | 0.19 | 0.78 | 24.18 | 25.08 | 24.05 | 2220991 |
| 1776465300 | 24.22 | 0.32 | 1.34 | 24.42 | 24.7 | 23.86 | 1801811 |
| 1776378900 | 23.9 | 0.76 | 3.28 | 23.75 | 23.99 | 23.28 | 1636327 |
| 1776292500 | 23.14 | 1.38 | 6.34 | 22.12 | 23.2499 | 21.99 | 2093494 |
| 1776206100 | 21.76 | -0.21 | -0.96 | 22.38 | 23 | 21.5 | 2125845 |
| 1776119700 | 21.97 | 1.78 | 8.82 | 20.29 | 22.24 | 20.27 | 3731316 |
| 1775860500 | 20.19 | -1.34 | -6.22 | 21.53 | 21.53 | 19.7 | 3149696 |
| 1775774100 | 21.53 | -1.28 | -5.61 | 22.72 | 22.72 | 21.21 | 2146489 |
| 1775687700 | 22.81 | -0.48 | -2.06 | 23.99 | 23.99 | 22.47 | 2319054 |
| 1775601300 | 23.29 | -0.39 | -1.65 | 23.45 | 23.95 | 23.08 | 2078934 |
| 1775514900 | 23.68 | 1.15 | 5.10 | 22.59 | 23.89 | 22.405 | 2362253 |
| 1775169300 | 22.53 | 0.79 | 3.63 | 21.6 | 22.59 | 20.86 | 1325629 |
| 1775082900 | 21.74 | 0.27 | 1.26 | 21.64 | 21.82 | 20.76 | 1504162 |
| 1774996500 | 21.47 | 0.3 | 1.42 | 21.54 | 21.93 | 21.09 | 1198526 |
| 1774910100 | 21.17 | -0.04 | -0.19 | 21.34 | 21.72 | 21.005 | 2451857 |
| 1774650900 | 21.21 | -0.62 | -2.84 | 21.39 | 21.5 | 20.47 | 2918490 |
| 1774564500 | 21.83 | 0.44 | 2.06 | 21.18 | 22.46 | 21.1165 | 1733596 |
| 1774478100 | 21.39 | -0.62 | -2.82 | 22.5 | 22.79 | 21.38 | 3147829 |
| 1774391700 | 22.01 | -1.71 | -7.21 | 23.49 | 23.49 | 21.57 | 2190668 |
| 1774305300 | 23.72 | 0 | 0.00 | 23.64 | 24.45 | 23.32 | 1425282 |
| 1774046100 | 23.72 | -0.3 | -1.25 | 23.712 | 24.06 | 23 | 5763974 |
| 1773959700 | 24.02 | -0.46 | -1.88 | 24.48 | 25.1 | 23.485 | 1915285 |
| 1773873300 | 24.48 | 0.19 | 0.78 | 24 | 24.805 | 23.71 | 1894516 |
| 1773786900 | 24.29 | 0.17 | 0.70 | 24.4 | 25.45 | 23.98 | 1830283 |
| 1773700500 | 24.12 | -0.57 | -2.29 | 24.32 | 24.62 | 23.73 | 2414890 |
| 1773441300 | 24.685 | 0.5 | 2.09 | 24.15 | 24.76 | 23.855 | 1467374 |
| 1773354900 | 24.18 | 0.09 | 0.39 | 23.81 | 24.8 | 23.62 | 1657134 |
| 1773268500 | 24.085 | 0.14 | 0.56 | 24.07 | 24.65 | 23.76 | 1900395 |
| 1773182100 | 23.95 | -0.39 | -1.60 | 24.34 | 24.4 | 23.03 | 1597717 |
| 1773095700 | 24.34 | -0.05 | -0.21 | 24.02 | 24.615 | 23.43 | 1385376 |
| 1772840100 | 24.39 | 0.56 | 2.35 | 23.41 | 24.5815 | 23.36 | 2027940 |
| 1772753700 | 23.83 | 0.34 | 1.45 | 23.29 | 24.425 | 23.206 | 2535694 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
