Hot Features
プレミアム
Zions Bancorporation NA (ZIONL)
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 | -0.0148 | -0.0591763294682 | 25.01 | 25.1 | 24.97 | 2930 | 25.0055441 | CS |
| 4 | -0.4848 | -1.90266875981 | 25.48 | 25.53 | 24.97 | 21501 | 25.07462626 | CS |
| 12 | -0.9048 | -3.49343629344 | 25.9 | 26.33 | 24.97 | 15018 | 25.45192597 | CS |
| 26 | -0.3948 | -1.5549428909 | 25.39 | 28.35 | 24.97 | 10916 | 25.56235569 | CS |
| 52 | -0.4398 | -1.72911342638 | 25.435 | 28.35 | 24.97 | 9189 | 25.5559974 | CS |
| 156 | -1.9948 | -7.39088551315 | 26.99 | 28.35 | 18.4001 | 10119 | 24.63276994 | CS |
| 260 | -4.7691 | -16.0228864781 | 29.7643 | 32.2255 | 18.4001 | 10298 | 25.52167313 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 24.9952 | 0 | 0.00 | 24.9952 | 24.9952 | 24.9952 | 0 |
| 1734651300 | 24.9952 | 0 | 0.00 | 24.9952 | 24.9952 | 24.9952 | 0 |
| 1734564900 | 24.9952 | 0 | 0.00 | 24.9952 | 24.9952 | 24.9952 | 0 |
| 1734478500 | 24.9952 | 0 | 0.00 | 24.9952 | 24.9952 | 24.9952 | 0 |
| 1734392100 | 24.9952 | -0.01 | -0.05 | 25.1 | 25.1 | 24.97 | 2718 |
| 1734132900 | 25.0079 | 0.02 | 0.07 | 25.01 | 25.01 | 24.9911 | 11934 |
| 1734046500 | 24.99 | -0 | -0.01 | 25 | 25 | 24.9752 | 11909 |
| 1733960100 | 24.9934 | -0.01 | -0.03 | 25.02 | 25.02 | 24.97 | 109934 |
| 1733873700 | 25 | -0.02 | -0.08 | 25.04 | 25.05 | 25 | 107304 |
| 1733787300 | 25.0198 | 0.02 | 0.08 | 25 | 25.03 | 24.995 | 11155 |
| 1733528100 | 25 | -0.04 | -0.16 | 25.0101 | 25.05 | 25 | 16228 |
| 1733441700 | 25.04 | 0.02 | 0.08 | 25.0206 | 25.04 | 25.0073 | 7108 |
| 1733355300 | 25.02 | 0.02 | 0.08 | 25 | 25.0457 | 25 | 9317 |
| 1733268900 | 25 | -0.05 | -0.20 | 25.1 | 25.1 | 25 | 22846 |
| 1733182500 | 25.05 | 0.01 | 0.04 | 25.03 | 25.1 | 25.03 | 10429 |
| 1732917840 | 25.04 | -0.48 | -1.88 | 25.19 | 25.19 | 24.98 | 49085 |
| 1732750500 | 25.52 | 0.02 | 0.08 | 25.52 | 25.52 | 25.51 | 7189 |
| 1732664100 | 25.5 | 0.02 | 0.08 | 25.52 | 25.52 | 25.5 | 18545 |
| 1732577700 | 25.4798 | -0.01 | -0.04 | 25.5 | 25.53 | 25.46 | 15000 |
| 1732318500 | 25.49 | 0.04 | 0.16 | 25.48 | 25.49 | 25.46 | 9664 |
| 1732232100 | 25.45 | -0.02 | -0.06 | 25.46 | 25.47 | 25.45 | 6756 |
| 1732145700 | 25.4664 | -0.02 | -0.09 | 25.46 | 25.49 | 25.45 | 8713 |
| 1732059300 | 25.49 | 0.01 | 0.04 | 25.48 | 25.49 | 25.44 | 58499 |
| 1731972900 | 25.4801 | -0.04 | -0.17 | 25.52 | 25.5215 | 25.48 | 15456 |
| 1731713700 | 25.5237 | -0.27 | -1.03 | 25.57 | 25.58 | 25.43 | 57061 |
| 1731627300 | 25.79 | -0.2 | -0.77 | 26.089 | 26.0899 | 25.76 | 77643 |
| 1731540900 | 25.99 | -0.04 | -0.15 | 26.14 | 26.14 | 25.99 | 7876 |
| 1731454500 | 26.03 | -0.21 | -0.80 | 26.14 | 26.2977 | 26.03 | 3996 |
| 1731368100 | 26.24 | 0.06 | 0.23 | 26.29 | 26.29 | 26.095 | 11814 |
| 1731108900 | 26.18 | 0.02 | 0.08 | 26.18 | 26.29 | 26.13 | 15515 |
| 1731022500 | 26.16 | -0.04 | -0.15 | 26.2 | 26.2 | 26.1132 | 1369 |
| 1730936100 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 25.96 | 6362 |
| 1730849700 | 26.2 | 0.13 | 0.50 | 26.18 | 26.2 | 26.1342 | 1950 |
| 1730763300 | 26.07 | -0.1 | -0.37 | 26.0036 | 26.1 | 25.9788 | 5151 |
| 1730500500 | 26.1677 | 0.14 | 0.53 | 26.11 | 26.1951 | 26.0073 | 12268 |
| 1730414100 | 26.03 | 0.01 | 0.05 | 25.98 | 26.115 | 25.98 | 1903 |
| 1730327700 | 26.0158 | -0.03 | -0.13 | 26.0914 | 26.18 | 25.9243 | 16889 |
| 1730241300 | 26.05 | 0.01 | 0.04 | 26.01 | 26.1437 | 26.0001 | 2407 |
| 1730154900 | 26.0401 | -0.04 | -0.15 | 26.18 | 26.18 | 26.01 | 2220 |
| 1729895700 | 26.08 | -0.1 | -0.38 | 26.1999 | 26.1999 | 26 | 8094 |
| 1729809300 | 26.1788 | 0.18 | 0.69 | 26.01 | 26.1788 | 26.01 | 984 |
| 1729722900 | 26 | -0.19 | -0.73 | 26.01 | 26.2 | 26 | 7346 |
| 1729636500 | 26.19 | 0.19 | 0.73 | 26.0477 | 26.33 | 25.99 | 12608 |
| 1729550100 | 26 | 0.1 | 0.39 | 25.85 | 26.15 | 25.835 | 23080 |
| 1729290900 | 25.9 | -0.02 | -0.08 | 25.91 | 25.91 | 25.81 | 3052 |
| 1729204500 | 25.92 | 0 | 0.00 | 25.91 | 25.92 | 25.89 | 5031 |
| 1729118100 | 25.92 | -0.02 | -0.06 | 25.89 | 25.9483 | 25.8401 | 7145 |
| 1729031700 | 25.9358 | 0.04 | 0.14 | 25.89 | 25.9899 | 25.8232 | 4402 |
| 1728945300 | 25.9 | 0.08 | 0.31 | 25.88 | 25.9 | 25.88 | 156 |
| 1728686100 | 25.82 | 0.07 | 0.27 | 25.7238 | 25.9999 | 25.7238 | 13951 |
| 1728599700 | 25.75 | 0 | 0.00 | 25.82 | 25.99 | 25.701 | 3820 |
| 1728513300 | 25.75 | 0 | 0.00 | 25.7564 | 25.8 | 25.71 | 2783 |
| 1728426900 | 25.75 | -0.05 | -0.19 | 25.82 | 25.82 | 25.701 | 2811 |
| 1728340500 | 25.8001 | 0.1 | 0.39 | 25.61 | 25.9599 | 25.61 | 13533 |
| 1728081300 | 25.7 | 0.03 | 0.12 | 25.7 | 25.78 | 25.62 | 10405 |
| 1727994900 | 25.67 | -0.08 | -0.31 | 25.71 | 25.775 | 25.67 | 6199 |
| 1727908500 | 25.75 | -0.06 | -0.23 | 25.78 | 25.87 | 25.7 | 9235 |
| 1727822100 | 25.81 | -0.06 | -0.24 | 25.83 | 25.98 | 25.81 | 9780 |
| 1727735700 | 25.8723 | -0.02 | -0.07 | 25.82 | 25.8723 | 25.82 | 2242 |
| 1727476500 | 25.89 | -0.02 | -0.06 | 25.9 | 26.18 | 25.89 | 10556 |
| 1727390100 | 25.905 | 0.03 | 0.10 | 25.9 | 25.92 | 25.8411 | 13028 |
| 1727303700 | 25.88 | 0.01 | 0.04 | 25.88 | 25.89 | 25.86 | 3911 |
| 1727217300 | 25.87 | -0.07 | -0.27 | 25.94 | 25.9597 | 25.87 | 6613 |
| 1727130900 | 25.94 | -0.09 | -0.35 | 26 | 26.02 | 25.94 | 5923 |
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
