Hot Features
プレミアム
Amerant Bancorp Inc (AMTB)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 1.415 | 5.9995760017 | 23.585 | 26.235 | 23.3606 | 352665 | 25.09125584 | CS |
| 4 | 3.425 | 15.8748551564 | 21.575 | 26.235 | 20.5 | 276963 | 23.84634809 | CS |
| 12 | 3.67 | 17.2058134083 | 21.33 | 26.235 | 19.05 | 227421 | 22.02613584 | CS |
| 26 | 2.69 | 12.0573733752 | 22.31 | 27 | 18.54 | 183314 | 22.24277472 | CS |
| 52 | 3.93 | 18.6521120076 | 21.07 | 27 | 18.54 | 133249 | 22.39654488 | CS |
| 156 | 6.34 | 33.9764201501 | 18.66 | 27 | 16.63 | 119902 | 22.01759449 | CS |
| 260 | 6.34 | 33.9764201501 | 18.66 | 27 | 16.63 | 119902 | 22.01759449 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 25.08 | 0.03 | 0.12 | 25.13 | 25.53 | 24.98 | 220159 |
| 1732664400 | 25.05 | -0.5 | -1.96 | 25.43 | 25.7 | 25.03 | 201048 |
| 1732578000 | 25.55 | -0.14 | -0.54 | 25.99 | 26.235 | 25.45 | 429460 |
| 1732318800 | 25.69 | 0.77 | 3.09 | 24.9 | 25.7 | 24.82 | 435786 |
| 1732232400 | 24.92 | 1.02 | 4.27 | 24.16 | 25 | 24 | 385106 |
| 1732146000 | 23.9 | 0.19 | 0.80 | 23.53 | 24.1 | 23.3606 | 319962 |
| 1732059600 | 23.71 | 0.19 | 0.81 | 23.25 | 23.75 | 23.25 | 144569 |
| 1731973200 | 23.52 | -0.34 | -1.42 | 24.18 | 24.18 | 23.49 | 133992 |
| 1731714000 | 23.86 | -0.14 | -0.58 | 24.23 | 24.27 | 23.585 | 144267 |
| 1731627600 | 24 | -0.06 | -0.25 | 24.03 | 24.24 | 23.78 | 265283 |
| 1731541200 | 24.06 | -0.26 | -1.07 | 24.65 | 24.65 | 23.9 | 245042 |
| 1731454800 | 24.32 | -0.1 | -0.41 | 24.23 | 24.555 | 24.14 | 256635 |
| 1731368400 | 24.42 | 0.42 | 1.75 | 24.58 | 24.93 | 24.2145 | 312425 |
| 1731109200 | 24 | 0.19 | 0.80 | 23.98 | 24.26 | 23.5113 | 191343 |
| 1731022800 | 23.81 | -0.36 | -1.49 | 24.01 | 24.625 | 23.49 | 339999 |
| 1730936400 | 24.17 | 2.75 | 12.84 | 23.1 | 24.415 | 23.1 | 682417 |
| 1730850000 | 21.42 | 0.6 | 2.88 | 20.86 | 21.42 | 20.75 | 138915 |
| 1730763600 | 20.82 | -0.12 | -0.57 | 20.75 | 21.05 | 20.5 | 150775 |
| 1730500800 | 20.94 | -0.38 | -1.78 | 21.55 | 21.57 | 20.88 | 138786 |
| 1730414400 | 21.32 | -0.16 | -0.74 | 21.54 | 21.94 | 21.3 | 264650 |
| 1730328000 | 21.48 | -0.05 | -0.23 | 21.45 | 22.06 | 21.29 | 383643 |
| 1730241600 | 21.53 | -0.47 | -2.14 | 21.78 | 21.88 | 21.305 | 153915 |
| 1730155200 | 22 | 1.12 | 5.36 | 20.96 | 22 | 20.96 | 300326 |
| 1729896000 | 20.88 | 0.22 | 1.06 | 21.07 | 21.07 | 20.5 | 225922 |
| 1729809600 | 20.66 | 0.39 | 1.92 | 21.26 | 21.26 | 20.25 | 188559 |
| 1729723200 | 20.27 | -0.37 | -1.79 | 20.47 | 20.685 | 20.03 | 150853 |
| 1729636800 | 20.64 | 0.11 | 0.54 | 20.5 | 20.65 | 20.29 | 199212 |
| 1729550400 | 20.53 | -0.42 | -2.00 | 21.02 | 21.14 | 20.48 | 255546 |
| 1729291200 | 20.95 | -0.23 | -1.09 | 21.23 | 21.23 | 20.87 | 211546 |
| 1729204800 | 21.18 | 0.02 | 0.09 | 21.2 | 21.25 | 20.94 | 142197 |
| 1729118400 | 21.16 | 0.46 | 2.22 | 20.99 | 21.31 | 20.81 | 303783 |
| 1729032000 | 20.7 | 0.27 | 1.32 | 20.51 | 21.15 | 20.43 | 271495 |
| 1728945600 | 20.43 | 0.26 | 1.29 | 20.26 | 20.69 | 20.03 | 151399 |
| 1728686400 | 20.17 | 0.51 | 2.59 | 19.82 | 20.36 | 19.82 | 278359 |
| 1728600000 | 19.66 | -0.16 | -0.81 | 19.93 | 19.93 | 19.48 | 163534 |
| 1728513600 | 19.82 | -0.1 | -0.50 | 19.89 | 20.22 | 19.81 | 136632 |
| 1728427200 | 19.92 | -0.23 | -1.14 | 20.28 | 20.28 | 19.89 | 152975 |
| 1728340800 | 20.15 | -0.28 | -1.37 | 20.49 | 20.49 | 20.06 | 71277 |
| 1728081600 | 20.43 | 0.25 | 1.24 | 20.69 | 20.7 | 20.37 | 134727 |
| 1727995200 | 20.18 | -0.08 | -0.39 | 20.02 | 20.34 | 19.97 | 110802 |
| 1727908800 | 20.26 | -0.02 | -0.10 | 20.07 | 20.42 | 20 | 165933 |
| 1727822400 | 20.28 | -1.09 | -5.10 | 21.21 | 21.36 | 20.24 | 254073 |
| 1727736000 | 21.37 | 0.86 | 4.19 | 20.78 | 21.66 | 20.56 | 497607 |
| 1727476800 | 20.51 | 0.03 | 0.15 | 20.48 | 20.86 | 20.15 | 873765 |
| 1727390400 | 20.48 | -0.36 | -1.73 | 19.05 | 20.6325 | 19.05 | 1384130 |
| 1727304000 | 20.84 | -0.38 | -1.79 | 21.24 | 21.24 | 20.805 | 79930 |
| 1727217600 | 21.22 | -0.32 | -1.49 | 21.51 | 21.56 | 21.1 | 55867 |
| 1727131200 | 21.54 | -0.12 | -0.55 | 21.71 | 22.06 | 21.34 | 68101 |
| 1726872000 | 21.66 | -0.9 | -3.99 | 22.35 | 22.45 | 21.5 | 335016 |
| 1726785600 | 22.56 | 0.56 | 2.55 | 22.64 | 22.64 | 22.05 | 111317 |
| 1726699200 | 22 | 0.08 | 0.36 | 21.87 | 22.9 | 21.472 | 81244 |
| 1726612800 | 21.92 | 0.21 | 0.97 | 22.02 | 22.33 | 21.38 | 73194 |
| 1726526400 | 21.71 | 0.1 | 0.46 | 21.73 | 21.88 | 21.3 | 67686 |
| 1726267200 | 21.61 | 0.84 | 4.04 | 21 | 21.62 | 20.93 | 89639 |
| 1726180800 | 20.77 | 0.23 | 1.12 | 20.73 | 20.79 | 20.13 | 57492 |
| 1726094400 | 20.54 | -0.4 | -1.91 | 20.66 | 20.66 | 19.92 | 55447 |
| 1726008000 | 20.94 | 0.09 | 0.43 | 20.92 | 20.98 | 20.49 | 68430 |
| 1725921600 | 20.85 | 0.12 | 0.58 | 20.73 | 21.1 | 20.58 | 75289 |
| 1725662400 | 20.73 | -0.25 | -1.19 | 21.1 | 21.18 | 20.44 | 52346 |
| 1725576000 | 20.98 | -0.24 | -1.13 | 21.43 | 21.43 | 20.82 | 47588 |
| 1725489600 | 21.22 | -0.27 | -1.26 | 21.33 | 21.57 | 21.06 | 48764 |
| 1725403200 | 21.49 | -0.57 | -2.58 | 21.92 | 22.11 | 21.29 | 74100 |
| 1725057600 | 22.06 | 0.17 | 0.78 | 22.02 | 22.17 | 21.64 | 140418 |
| 1724971200 | 21.89 | 0.27 | 1.25 | 21.92 | 21.99 | 21.49 | 62063 |
| 1724884800 | 21.62 | -0.07 | -0.32 | 21.51 | 21.92 | 21.36 | 84572 |
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
