Hot Features
プレミアム
Zions Bancorporation NA (ZION)
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 | 0.58 | 0.966666666667 | 60 | 60.84 | 58.095 | 986141 | 59.07019688 | CS |
| 4 | 8.03 | 15.2806850618 | 52.55 | 61.8 | 50.24 | 1271595 | 56.9023997 | CS |
| 12 | 11.08 | 22.3838383838 | 49.5 | 61.8 | 43.72 | 1425573 | 50.77518081 | CS |
| 26 | 16.93 | 38.7857961054 | 43.65 | 61.8 | 39.91 | 1511694 | 48.01929253 | CS |
| 52 | 25.89 | 74.6324589219 | 34.69 | 61.8 | 33.66 | 2061816 | 43.64396239 | CS |
| 156 | -5.15 | -7.83508291496 | 65.73 | 75.44 | 18.26 | 2416451 | 41.17867631 | CS |
| 260 | 11.5 | 23.4311328443 | 49.08 | 75.44 | 18.26 | 2234690 | 41.23946159 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 60.58 | 1.44 | 2.43 | 58.91 | 60.76 | 58.91 | 1128621 |
| 1732232100 | 59.14 | 0.48 | 0.82 | 58.93 | 60.01 | 58.69 | 1157786 |
| 1732145700 | 58.66 | -0.17 | -0.29 | 58.73 | 59.17 | 58.095 | 922880 |
| 1732059300 | 58.83 | -0.36 | -0.61 | 58.295 | 59.14 | 58.295 | 1082467 |
| 1731972900 | 59.19 | -0.32 | -0.54 | 59.91 | 59.91 | 59.11 | 686356 |
| 1731713700 | 59.51 | -0.09 | -0.15 | 60 | 60.23 | 58.63 | 1081218 |
| 1731627300 | 59.6 | -0.61 | -1.01 | 59.91 | 60.625 | 59.16 | 930291 |
| 1731540900 | 60.21 | 0.52 | 0.87 | 60.09 | 61.8 | 59.9643 | 1391951 |
| 1731454500 | 59.69 | -0.37 | -0.61 | 59.47 | 60.43 | 59.16 | 922484 |
| 1731368100 | 60.055 | 1.93 | 3.31 | 59.46 | 61.08 | 59 | 1432300 |
| 1731108900 | 58.13 | 0.58 | 1.01 | 57.5 | 58.48 | 57.34 | 1194604 |
| 1731022500 | 57.55 | -2.8 | -4.64 | 59.38 | 59.38 | 57.26 | 2418824 |
| 1730936100 | 60.35 | 8.33 | 16.01 | 57.39 | 60.41 | 56.71 | 3838362 |
| 1730849700 | 52.02 | 0.86 | 1.68 | 51.52 | 52.33 | 51.39 | 1006624 |
| 1730763300 | 51.16 | -0.28 | -0.54 | 51.33 | 51.795 | 50.24 | 1071087 |
| 1730500500 | 51.44 | -0.62 | -1.19 | 52.28 | 52.94 | 51.4 | 932771 |
| 1730414100 | 52.06 | -0.87 | -1.64 | 52.88 | 53.13 | 52.06 | 915440 |
| 1730327700 | 52.93 | 0.8 | 1.53 | 52.17 | 53.85 | 52.17 | 1303813 |
| 1730241300 | 52.13 | -0.38 | -0.72 | 52.39 | 52.51 | 51.79 | 1065001 |
| 1730154900 | 52.51 | 1.17 | 2.28 | 51.84 | 52.81 | 51.27 | 1074052 |
| 1729895700 | 51.34 | -0.84 | -1.61 | 52.55 | 52.65 | 51.155 | 1003597 |
| 1729809300 | 52.18 | 0.29 | 0.56 | 52 | 52.41 | 51.61 | 1294214 |
| 1729722900 | 51.89 | -0.62 | -1.18 | 52.19 | 52.34 | 51.16 | 1706724 |
| 1729636500 | 52.51 | 3.07 | 6.21 | 51.58 | 53.07 | 51.28 | 4160345 |
| 1729550100 | 49.44 | -1.81 | -3.53 | 51.23 | 51.61 | 49.33 | 2992333 |
| 1729290900 | 51.25 | 0.22 | 0.43 | 50.94 | 51.45 | 50.7 | 1502824 |
| 1729204500 | 51.03 | -0.04 | -0.08 | 50.94 | 51.55 | 50.625 | 1095764 |
| 1729118100 | 51.07 | 0.57 | 1.13 | 51 | 51.82 | 50.63 | 1679901 |
| 1729031700 | 50.5 | 0.42 | 0.84 | 50.28 | 51.7 | 49.82 | 1507320 |
| 1728945300 | 50.08 | 0.11 | 0.22 | 50.04 | 50.42 | 49.565 | 906146 |
| 1728686100 | 49.97 | 1.7 | 3.52 | 48.54 | 50.27 | 48.54 | 1168950 |
| 1728599700 | 48.27 | 0.06 | 0.12 | 47.83 | 48.35 | 47.46 | 1038666 |
| 1728513300 | 48.21 | 0.99 | 2.10 | 47.38 | 48.34 | 47.15 | 859686 |
| 1728426900 | 47.22 | -0.22 | -0.46 | 47.47 | 47.635 | 47.18 | 847892 |
| 1728340500 | 47.44 | -0.42 | -0.88 | 47.53 | 47.94 | 46.99 | 813095 |
| 1728081300 | 47.86 | 1.67 | 3.62 | 47.03 | 48.61 | 46.98 | 1461006 |
| 1727994900 | 46.19 | 0.5 | 1.09 | 45.43 | 46.2 | 44.96 | 1028242 |
| 1727908500 | 45.69 | 0.09 | 0.20 | 45.79 | 46.55 | 45.58 | 1188626 |
| 1727822100 | 45.6 | -1.62 | -3.43 | 46.7 | 46.757 | 45.08 | 1159159 |
| 1727735520 | 47.22 | 0.76 | 1.64 | 46.62 | 47.63 | 46.375 | 1216210 |
| 1727476500 | 46.46 | 0.14 | 0.30 | 46.74 | 46.86 | 45.95 | 981094 |
| 1727390100 | 46.32 | 0.65 | 1.42 | 46.29 | 46.57 | 45.76 | 1032508 |
| 1727303700 | 45.67 | -1.36 | -2.89 | 46.98 | 47.09 | 45.63 | 1555876 |
| 1727217300 | 47.03 | -0.27 | -0.57 | 47.7 | 47.93 | 46.815 | 1153665 |
| 1727130900 | 47.3 | -0.69 | -1.44 | 48.02 | 48.45 | 47.21 | 1103378 |
| 1726871700 | 47.99 | -0.46 | -0.95 | 48.13 | 48.28 | 47.51 | 2664575 |
| 1726785300 | 48.45 | 1.44 | 3.06 | 47.92 | 48.67 | 47.49 | 2193246 |
| 1726698900 | 47.01 | 0.09 | 0.19 | 47.11 | 48.47 | 46.65 | 1437638 |
| 1726612500 | 46.92 | 0.17 | 0.36 | 47.26 | 48.08 | 46.67 | 1482923 |
| 1726526100 | 46.75 | 0.26 | 0.56 | 46.41 | 47.02 | 46.41 | 920995 |
| 1726266900 | 46.49 | 1.38 | 3.06 | 45.9 | 46.52 | 45.785 | 1438964 |
| 1726180500 | 45.11 | 0.06 | 0.13 | 45.26 | 45.43 | 44.72 | 1447052 |
| 1726094100 | 45.05 | -0.73 | -1.59 | 45.3 | 45.445 | 43.72 | 1463826 |
| 1726007700 | 45.78 | 0.24 | 0.53 | 45.69 | 45.85 | 44.34 | 1838982 |
| 1725921300 | 45.54 | 0.51 | 1.13 | 45.33 | 45.855 | 44.95 | 1680401 |
| 1725662100 | 45.03 | -1.12 | -2.43 | 46.24 | 46.535 | 44.88 | 2240685 |
| 1725575700 | 46.15 | -1.14 | -2.41 | 46.94 | 47.3025 | 46.03 | 2195968 |
| 1725489300 | 47.29 | -1.35 | -2.78 | 48.44 | 48.76 | 47.15 | 1708640 |
| 1725402900 | 48.64 | -0.92 | -1.86 | 49.545 | 49.565 | 48.3 | 1462633 |
| 1725057300 | 49.56 | 0.33 | 0.67 | 49.5 | 49.67 | 48.85 | 1046742 |
| 1724970900 | 49.23 | -0.05 | -0.10 | 49.61 | 49.87 | 48.52 | 789075 |
| 1724884500 | 49.28 | 0.53 | 1.09 | 48.48 | 49.46 | 48.47 | 896265 |
| 1724798100 | 48.75 | -0.32 | -0.65 | 48.57 | 48.92 | 48.36 | 790622 |
| 1724711700 | 49.07 | -0.84 | -1.68 | 50 | 50.3739 | 48.99 | 1043420 |
| 1724452500 | 49.91 | 2.23 | 4.68 | 48 | 50.86 | 47.94 | 2068323 |
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
