Hot Features
プレミアム
VSE Corporation (VSEC)
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 | -1.69 | -1.46219069043 | 115.58 | 123.9712 | 111.71 | 288020 | 116.03223736 | CS |
| 4 | 20.79 | 22.3308270677 | 93.1 | 123.9712 | 91.55 | 294122 | 110.24562214 | CS |
| 12 | 13.88 | 13.8786121388 | 100.01 | 123.9712 | 88.69 | 260307 | 103.27698192 | CS |
| 26 | 25.76 | 29.2295472597 | 88.13 | 123.9712 | 80.61 | 233995 | 103.96215861 | CS |
| 52 | 38.3 | 50.6680777881 | 75.59 | 123.9712 | 73.36 | 187540 | 96.05751091 | CS |
| 156 | 70.65 | 163.390379278 | 43.24 | 123.9712 | 31.85 | 99429 | 79.95031766 | CS |
| 260 | 92.39 | 429.720930233 | 21.5 | 123.9712 | 14.01 | 74501 | 71.70410552 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 113.89 | 1.27 | 1.13 | 113.93 | 115.685 | 112.5583 | 214998 |
| 1741905300 | 112.62 | -5.75 | -4.86 | 118.77 | 119.2598 | 111.8192 | 258235 |
| 1741818900 | 118.37 | 0.8 | 0.68 | 118.75 | 123.9712 | 117.14 | 380296 |
| 1741732500 | 117.57 | 3.6 | 3.16 | 114.61 | 118.73 | 111.74 | 320557 |
| 1741646100 | 113.97 | -2.35 | -2.02 | 114.45 | 115.5 | 111.78 | 272017 |
| 1741390500 | 116.32 | 0.69 | 0.60 | 115.58 | 116.47 | 111.71 | 208993 |
| 1741304100 | 115.63 | -2.52 | -2.13 | 116.02 | 117.11 | 112.98 | 190893 |
| 1741217700 | 118.15 | 2.22 | 1.91 | 115.47 | 118.98 | 113.98 | 275300 |
| 1741131300 | 115.93 | 2.51 | 2.21 | 110.86 | 118.08 | 108.86 | 383833 |
| 1741044900 | 113.42 | -5.08 | -4.29 | 119.22 | 120.28 | 112.73 | 243444 |
| 1740785700 | 118.5 | 0.68 | 0.58 | 116.45 | 120.4 | 114.32 | 324688 |
| 1740699300 | 117.82 | 16.82 | 16.65 | 110.62 | 121.5 | 107.29 | 611752 |
| 1740612900 | 101 | 0.44 | 0.44 | 101.06 | 103.17 | 99.65 | 237975 |
| 1740526500 | 100.56 | 2.53 | 2.58 | 98.6 | 102.17 | 98.27 | 315434 |
| 1740440100 | 98.03 | -1.98 | -1.98 | 100.12 | 101.245 | 98.0263 | 188834 |
| 1740180900 | 100.01 | -1.99 | -1.95 | 103.18 | 103.91 | 98.13 | 378278 |
| 1740094500 | 102 | 0.04 | 0.04 | 102.59 | 103.26 | 99.82 | 152533 |
| 1740008100 | 101.96 | 2.66 | 2.68 | 98.24 | 102.34 | 96.53 | 267546 |
| 1739921700 | 99.3 | 2.02 | 2.08 | 97.59 | 99.62 | 96.505 | 293726 |
| 1739576100 | 97.28 | 4.19 | 4.50 | 93.1 | 97.87 | 91.55 | 283983 |
| 1739489700 | 93.09 | -7.81 | -7.74 | 103.2 | 103.2 | 92.7 | 454233 |
| 1739403300 | 100.9 | -5.64 | -5.29 | 104.81 | 106.8 | 100.14 | 215385 |
| 1739316900 | 106.54 | -0.28 | -0.26 | 105.8 | 107.01 | 103.13 | 143912 |
| 1739230500 | 106.82 | 1.14 | 1.08 | 106.51 | 108.265 | 105.82 | 117951 |
| 1738971300 | 105.68 | -0.29 | -0.27 | 105.72 | 107.735 | 105.14 | 158067 |
| 1738884900 | 105.97 | 0.82 | 0.78 | 105.43 | 106.46 | 103.425 | 118938 |
| 1738798500 | 105.15 | 1.59 | 1.54 | 104.35 | 106.055 | 103.05 | 93323 |
| 1738712100 | 103.56 | 1.41 | 1.38 | 101.29 | 103.56 | 101.14 | 81369 |
| 1738625700 | 102.15 | -0.2 | -0.20 | 100.24 | 104.305 | 99.73 | 179621 |
| 1738366500 | 102.35 | -0.7 | -0.68 | 103.27 | 105.685 | 102.085 | 166846 |
| 1738280100 | 103.05 | 0.17 | 0.17 | 104.3 | 104.76 | 101.96 | 144339 |
| 1738193700 | 102.88 | -0.3 | -0.29 | 103.03 | 104.24 | 101.82 | 129179 |
| 1738107300 | 103.18 | 2.93 | 2.92 | 100.15 | 103.59 | 100 | 124102 |
| 1738020900 | 100.255 | -5.87 | -5.53 | 105.23 | 106.9 | 100 | 266516 |
| 1737761700 | 106.12 | 0.4 | 0.37 | 107.02 | 108 | 105.3962 | 189406 |
| 1737675300 | 105.725 | 0 | 0.00 | 105.725 | 105.725 | 105.725 | 0 |
| 1737588900 | 105.725 | 0.94 | 0.90 | 104.27 | 106.18 | 103.525 | 157909 |
| 1737502500 | 104.78 | 1.4 | 1.35 | 103.99 | 107.49 | 103.27 | 254178 |
| 1737156900 | 103.38 | 1.6 | 1.57 | 102.36 | 104.85 | 101.805 | 503157 |
| 1737070500 | 101.78 | 1.33 | 1.32 | 100.43 | 102.47 | 99.16 | 183844 |
| 1736984100 | 100.45 | 4.49 | 4.68 | 98.83 | 101.075 | 98.6508 | 381514 |
| 1736897700 | 95.96 | 1.88 | 2.00 | 95.33 | 96.09 | 92.795 | 179119 |
| 1736811300 | 94.08 | 1.67 | 1.81 | 91.61 | 94.43 | 89.94 | 206770 |
| 1736552100 | 92.41 | 1.94 | 2.14 | 88.91 | 92.64 | 88.69 | 254983 |
| 1736379300 | 90.47 | -0.66 | -0.72 | 90.86 | 93.45 | 90.08 | 151845 |
| 1736292900 | 91.13 | -2.61 | -2.78 | 94.17 | 95.515 | 89.7 | 386571 |
| 1736206500 | 93.74 | 0.09 | 0.10 | 93.39 | 97.1199 | 93.39 | 329752 |
| 1735947300 | 93.65 | 0.74 | 0.80 | 93.36 | 95.43 | 92.795 | 185518 |
| 1735860900 | 92.91 | -2.19 | -2.30 | 95.6 | 96.8 | 92.39 | 322801 |
| 1735688100 | 95.1 | -1.72 | -1.78 | 97.78 | 98.5 | 94.1339 | 579088 |
| 1735601700 | 96.82 | 0.01 | 0.01 | 96.41 | 98.28 | 94.14 | 246791 |
| 1735342500 | 96.81 | -0.98 | -1.00 | 97.27 | 97.84 | 95.015 | 168580 |
| 1735256100 | 97.79 | -0.6 | -0.61 | 97.87 | 99.39 | 97.2 | 228858 |
| 1735077840 | 98.39 | 0.12 | 0.12 | 98.4 | 99.65 | 98.1 | 72850 |
| 1734996900 | 98.27 | -1.21 | -1.22 | 99.61 | 99.61 | 97.7 | 216560 |
| 1734737700 | 99.48 | -2.5 | -2.45 | 100.01 | 101.63 | 97.89 | 874378 |
| 1734651300 | 101.98 | -0.24 | -0.23 | 102.78 | 106.61 | 101.51 | 325085 |
| 1734564900 | 102.22 | -7.16 | -6.55 | 109.15 | 110.7 | 100.775 | 230830 |
| 1734478500 | 109.38 | 0.52 | 0.48 | 109.2 | 110.12 | 106.41 | 251227 |
| 1734392100 | 108.86 | 0.65 | 0.60 | 107.79 | 110.73 | 107.485 | 172640 |
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
