Hot Features
プレミアム
Wintrust Financial Corporation (WTFC)
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 | 4.9 | 3.70706612195 | 132.18 | 137.325 | 129.53 | 325840 | 133.07311025 | CS |
| 4 | 23.3 | 20.4781156618 | 113.78 | 137.325 | 111.86 | 406406 | 127.05571346 | CS |
| 12 | 28.36 | 26.0853568801 | 108.72 | 137.325 | 100.05 | 389509 | 115.29591912 | CS |
| 26 | 38.98 | 39.7349643221 | 98.1 | 137.325 | 91.38 | 389518 | 108.09923352 | CS |
| 52 | 52.92 | 62.8802281369 | 84.16 | 137.325 | 82.9 | 384915 | 102.18000345 | CS |
| 156 | 43.7 | 46.7980295567 | 93.38 | 137.325 | 57.48 | 430418 | 88.91102971 | CS |
| 260 | 70.08 | 104.597014925 | 67 | 137.325 | 22.0215 | 422864 | 76.82452906 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 137.08 | 3.45 | 2.58 | 134.31 | 137.32499 | 133.835 | 361866 |
| 1732232100 | 133.63 | 2.8 | 2.14 | 131.41999 | 134.54 | 131.16 | 309804 |
| 1732145700 | 130.83 | -0.29 | -0.22 | 131.13 | 131.13 | 129.53 | 367459 |
| 1732059300 | 131.12 | -1.13 | -0.85 | 130.19999 | 132 | 130.19999 | 276582 |
| 1731972900 | 132.25 | 0.49 | 0.37 | 132.18 | 132.91 | 131.46646 | 313491 |
| 1731713700 | 131.76 | 0.81 | 0.62 | 131.56 | 132.35 | 128.75 | 506835 |
| 1731627300 | 130.94999 | -1.67 | -1.26 | 133.13999 | 133.13999 | 130.19999 | 347644 |
| 1731540900 | 132.62 | -1.04 | -0.78 | 134.01499 | 136.08 | 132.4615 | 279627 |
| 1731454500 | 133.66 | 0.63 | 0.47 | 132.68 | 134.35 | 132 | 364002 |
| 1731368100 | 133.03 | 4.43 | 3.44 | 130.88 | 134.82 | 130.7725 | 544034 |
| 1731108900 | 128.6 | 1.47 | 1.16 | 127.23 | 129.21 | 125.99 | 382503 |
| 1731022500 | 127.13 | -4.3 | -3.27 | 129.215 | 129.36 | 126.81 | 599647 |
| 1730936100 | 131.43 | 16.28 | 14.14 | 125.28 | 131.66 | 124.96 | 1176060 |
| 1730849700 | 115.15 | 1.86 | 1.64 | 113.745 | 115.38 | 113.745 | 221326 |
| 1730763300 | 113.29 | -1.1 | -0.96 | 114.36 | 114.36 | 111.86 | 276120 |
| 1730500500 | 114.39 | -1.5 | -1.29 | 117.01 | 117.12 | 114.1825 | 383129 |
| 1730414100 | 115.89 | -1.67 | -1.42 | 117.49 | 118.06 | 115.74 | 340925 |
| 1730327700 | 117.56 | 1.87 | 1.62 | 115.29 | 118.69 | 115.29 | 371327 |
| 1730241300 | 115.69 | -0.37 | -0.32 | 116.3 | 116.48 | 115.05 | 405426 |
| 1730154900 | 116.06 | 3.04 | 2.69 | 113.78 | 116.35 | 113.56 | 300315 |
| 1729895700 | 113.02 | -1.15 | -1.01 | 114.89 | 115.91 | 112.32 | 305265 |
| 1729809300 | 114.17 | -0.16 | -0.14 | 114.415 | 115.28 | 112.73 | 362802 |
| 1729722900 | 114.33 | -0.43 | -0.37 | 115.44 | 116.4 | 113.36 | 517373 |
| 1729636500 | 114.76 | 2.47 | 2.20 | 106.18 | 115.37 | 106.18 | 702591 |
| 1729550100 | 112.29 | -3.08 | -2.67 | 115.35 | 116.2 | 112.07 | 632957 |
| 1729290900 | 115.37 | -1.64 | -1.40 | 116.85 | 116.875 | 115.04 | 415656 |
| 1729204500 | 117.01 | 2.32 | 2.02 | 114.85 | 117.77 | 114.75 | 485301 |
| 1729118100 | 114.69 | 1.99 | 1.77 | 113.69 | 115.82 | 113.63 | 272720 |
| 1729031700 | 112.7 | 0.49 | 0.44 | 112.72 | 116.42 | 111.86 | 454656 |
| 1728945300 | 112.21 | 1.21 | 1.09 | 111.27 | 112.895 | 110.1 | 248744 |
| 1728686100 | 111 | 4.13 | 3.86 | 107.67 | 111.55 | 107.67 | 383469 |
| 1728599700 | 106.87 | -0.74 | -0.69 | 106.96 | 108.27 | 106.38 | 282323 |
| 1728513300 | 107.61 | 2.14 | 2.03 | 105.43 | 108.37 | 105.43 | 304724 |
| 1728426900 | 105.47 | -0.81 | -0.76 | 106.5 | 106.73 | 105.46 | 176233 |
| 1728340500 | 106.28 | -0.32 | -0.30 | 106.2 | 107.015 | 105.24 | 277881 |
| 1728081300 | 106.6 | 2.03 | 1.94 | 106.5 | 107.99 | 105.7 | 293455 |
| 1727994900 | 104.57 | 0.42 | 0.40 | 103.83 | 105.06 | 103.2 | 445386 |
| 1727908500 | 104.15 | -0.42 | -0.40 | 104.96 | 105 | 103.77 | 378438 |
| 1727822100 | 104.57 | -3.96 | -3.65 | 107.77 | 107.77 | 104.07 | 429903 |
| 1727735520 | 108.53 | 1.98 | 1.86 | 106.33 | 108.78 | 105.97 | 354707 |
| 1727476500 | 106.55 | -0.51 | -0.48 | 107.74 | 108.1417 | 106.27 | 283163 |
| 1727390100 | 107.06 | 1.03 | 0.97 | 107.24 | 108.04 | 105.87 | 219317 |
| 1727303700 | 106.03 | -1.63 | -1.51 | 107.49 | 107.49 | 105.53 | 349008 |
| 1727217300 | 107.66 | -0.55 | -0.51 | 108.35 | 109.18 | 107.135 | 307219 |
| 1727130900 | 108.21 | -0.05 | -0.05 | 108.5 | 109.06 | 107.12 | 336905 |
| 1726871700 | 108.26 | -1.94 | -1.76 | 109.99 | 109.99 | 108.06 | 1191046 |
| 1726785300 | 110.2 | 2.38 | 2.21 | 109.97 | 110.925 | 108.72 | 504180 |
| 1726698900 | 107.82 | -0.25 | -0.23 | 108.21 | 110.6 | 106.88 | 406235 |
| 1726612500 | 108.07 | 1.5 | 1.41 | 107.15 | 109.595 | 106.83 | 402179 |
| 1726526100 | 106.57 | 1.49 | 1.42 | 105.13 | 107.44 | 104.3 | 310756 |
| 1726266900 | 105.08 | 2.49 | 2.43 | 103.75 | 105.21 | 103.75 | 226570 |
| 1726180500 | 102.59 | 0.49 | 0.48 | 102 | 103.06 | 101.22 | 228797 |
| 1726094100 | 102.1 | -2.24 | -2.15 | 103.42 | 103.42 | 100.05 | 386992 |
| 1726007700 | 104.34 | -1.35 | -1.28 | 105.31 | 105.7 | 102.57 | 279515 |
| 1725921300 | 105.69 | 2.32 | 2.24 | 103.58 | 106.48 | 103.315 | 409297 |
| 1725662100 | 103.37 | -1.91 | -1.81 | 106.08 | 106.27 | 102.71 | 276544 |
| 1725575700 | 105.28 | -0.98 | -0.92 | 106.97 | 107.11 | 104.79 | 191561 |
| 1725489300 | 106.26 | -1.4 | -1.30 | 107.03 | 108.515 | 105.89 | 458385 |
| 1725402900 | 107.66 | -1.14 | -1.05 | 108.72 | 108.72 | 106.94 | 360673 |
| 1725057300 | 108.8 | 1.51 | 1.41 | 107.57 | 108.96 | 106.773 | 202326 |
| 1724970900 | 107.29 | 0.07 | 0.07 | 107.69 | 108.41 | 106.42 | 158595 |
| 1724884500 | 107.22 | 1.72 | 1.63 | 105.11 | 107.32 | 104.9 | 307424 |
| 1724798100 | 105.5 | -0.39 | -0.37 | 105.81 | 106.27 | 104.47 | 229398 |
| 1724711700 | 105.89 | -1.76 | -1.63 | 108.74 | 109.6 | 105.79 | 273993 |
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
