Wintrust Financial Corporation (WTFCM)
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 |
---|---|---|---|---|---|---|---|
1727476500 | 25.47 | 0.19 | 0.75 | 25.19 | 25.48 | 25.19 | 11327 |
1727390100 | 25.28 | 0.03 | 0.12 | 25.26 | 25.2999 | 25.18 | 14460 |
1727303700 | 25.2501 | -0.04 | -0.16 | 25.3 | 25.3 | 25.2501 | 2757 |
1727217300 | 25.29 | 0.06 | 0.24 | 25.2 | 25.3 | 25.2 | 4745 |
1727130900 | 25.23 | -0.01 | -0.03 | 25.1801 | 25.2492 | 25.1801 | 5404 |
1726871700 | 25.2377 | 0.05 | 0.19 | 25.19 | 25.25 | 25.1614 | 7534 |
1726785300 | 25.19 | 0.03 | 0.12 | 25.23 | 25.24 | 25.1641 | 7914 |
1726698900 | 25.16 | -0.03 | -0.12 | 25.17 | 25.25 | 25.16 | 2648 |
1726612500 | 25.19 | -0.01 | -0.04 | 25.18 | 25.2 | 25.16 | 2920 |
1726526100 | 25.2 | 0.06 | 0.24 | 25.18 | 25.2 | 25.07 | 4116 |
1726266900 | 25.14 | 0.06 | 0.24 | 25.07 | 25.14 | 25.07 | 3247 |
1726180500 | 25.08 | -0.05 | -0.18 | 25.17 | 25.17 | 24.9901 | 3509 |
1726094100 | 25.125 | 0.02 | 0.06 | 25.16 | 25.18 | 25.1 | 2927 |
1726007700 | 25.11 | -0.02 | -0.08 | 25.15 | 25.16 | 25.0088 | 8402 |
1725921300 | 25.13 | 0.08 | 0.32 | 25 | 25.17 | 24.9501 | 7394 |
1725662100 | 25.05 | 0 | 0.00 | 25 | 25.06 | 24.96 | 3414 |
1725575700 | 25.05 | 0.02 | 0.08 | 24.97 | 25.07 | 24.93 | 7239 |
1725489300 | 25.03 | 0.22 | 0.89 | 24.81 | 25.05 | 24.81 | 24644 |
1725402900 | 24.81 | 0.01 | 0.04 | 24.81 | 24.93 | 24.81 | 4289 |
1725057300 | 24.8 | -0.04 | -0.14 | 24.77 | 24.93 | 24.77 | 13119 |
1724970900 | 24.835 | 0.05 | 0.18 | 24.82 | 24.86 | 24.7664 | 9899 |
1724884500 | 24.79 | 0.13 | 0.53 | 24.69 | 24.815 | 24.6001 | 13285 |
1724798100 | 24.66 | 0.04 | 0.16 | 24.68 | 24.72 | 24.6398 | 8636 |
1724711700 | 24.62 | 0.16 | 0.65 | 24.52 | 24.65 | 24.46 | 10026 |
1724452500 | 24.46 | 0.11 | 0.45 | 24.4 | 24.5999 | 24.36 | 12255 |
1724366100 | 24.35 | -0.16 | -0.65 | 24.51 | 24.63 | 24.31 | 77362 |
1724279700 | 24.51 | -0.08 | -0.33 | 24.75 | 24.75 | 24.51 | 24732 |
1724193300 | 24.59 | -0.29 | -1.17 | 24.87 | 24.8999 | 24.59 | 16364 |
1724106900 | 24.88 | 0.13 | 0.53 | 24.66 | 24.95 | 24.66 | 20033 |
1723847700 | 24.75 | 0.22 | 0.90 | 24.5264 | 24.85 | 24.51 | 13525 |
1723761300 | 24.53 | 0.14 | 0.57 | 24.35 | 24.5399 | 24.33 | 8299 |
1723674900 | 24.39 | 0.12 | 0.49 | 24.27 | 24.39 | 24.27 | 15331 |
1723588500 | 24.27 | -0.07 | -0.29 | 24.3 | 24.35 | 24.27 | 28978 |
1723502100 | 24.34 | -0.01 | -0.04 | 24.3 | 24.35 | 24.3 | 8763 |
1723242900 | 24.3499 | -0.19 | -0.77 | 24.42 | 24.425 | 24.3173 | 17014 |
1723156500 | 24.54 | 0.19 | 0.78 | 24.27 | 24.54 | 24.27 | 6822 |
1723070100 | 24.35 | -0.14 | -0.57 | 24.4 | 24.49 | 24.25 | 14827 |
1722983700 | 24.49 | 0.03 | 0.12 | 24.32 | 24.5 | 24.32 | 7463 |
1722897300 | 24.46 | 0.08 | 0.33 | 24.12 | 24.5 | 24.12 | 25077 |
1722638100 | 24.38 | -0.22 | -0.89 | 24.45 | 24.5 | 24.38 | 8254 |
1722551700 | 24.6 | 0.14 | 0.57 | 24.33 | 24.63 | 24.31 | 8018 |
1722465300 | 24.46 | 0.28 | 1.16 | 23.91 | 24.47 | 23.91 | 78324 |
1722378900 | 24.18 | -0.12 | -0.49 | 24.2802 | 24.4799 | 23.94 | 70335 |
1722292500 | 24.3 | 0.02 | 0.08 | 24.3 | 24.35 | 24.28 | 7902 |
1722033300 | 24.28 | 0.03 | 0.12 | 24.26 | 24.4 | 24.26 | 13003 |
1721946900 | 24.25 | -0.02 | -0.08 | 24.34 | 24.4031 | 24.21 | 14477 |
1721860500 | 24.27 | 0.01 | 0.04 | 24.35 | 24.4792 | 24.27 | 25839 |
1721774100 | 24.26 | -0.09 | -0.37 | 24.33 | 24.55 | 24.25 | 18170 |
1721687700 | 24.35 | 0.12 | 0.50 | 24.33 | 24.4108 | 24.29 | 21031 |
1721428500 | 24.23 | -0.02 | -0.08 | 24.35 | 24.36 | 24.23 | 13692 |
1721342100 | 24.25 | 0.05 | 0.21 | 24.22 | 24.41 | 24.16 | 22780 |
1721255700 | 24.2 | -0.31 | -1.26 | 24.51 | 24.52 | 24.18 | 18836 |
1721169300 | 24.51 | 0.04 | 0.16 | 24.53 | 24.6 | 24.51 | 7431 |
1721082900 | 24.47 | 0 | 0.00 | 24.68 | 24.69 | 24.42 | 14821 |
1720823700 | 24.47 | 0.08 | 0.33 | 24.53 | 24.53 | 24.31 | 19352 |
1720737300 | 24.39 | 0.33 | 1.37 | 24.11 | 24.45 | 24.11 | 39620 |
1720650900 | 24.06 | -0.06 | -0.25 | 24.13 | 24.25 | 24.05 | 22994 |
1720564500 | 24.12 | -0.15 | -0.62 | 24.36 | 24.36 | 24.05 | 28657 |
1720478100 | 24.27 | -0.14 | -0.57 | 24.4 | 24.5627 | 24.27 | 10242 |
1720218900 | 24.41 | 0.01 | 0.04 | 24.4 | 24.5999 | 24.4 | 4795 |
1720040640 | 24.4 | 0 | 0.00 | 24.4 | 24.59 | 24.4 | 3261 |
1719959700 | 24.4 | -0.2 | -0.81 | 24.54 | 24.6086 | 24.37 | 8900 |
1719873300 | 24.6 | -0.24 | -0.97 | 24.49 | 24.63 | 24.49 | 7259 |
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