Hot Features
プレミアム
Norwegian Cruise Line Holdings Ltd (NCLH)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4199 | 2.20304302204 | 19.06 | 19.555 | 17.695 | 19178327 | 18.67924684 | CS |
| 4 | 3.6399 | 22.9791666667 | 15.84 | 19.555 | 14.5301 | 22460814 | 17.47250843 | CS |
| 12 | 0.0299 | 0.153727506427 | 19.45 | 22.22 | 14.5301 | 22454039 | 18.21919385 | CS |
| 26 | -1.5001 | -7.15014299333 | 20.98 | 25.125 | 14.5301 | 21624030 | 20.27355166 | CS |
| 52 | 0.7299 | 3.8928 | 18.75 | 27.1799 | 14.5301 | 18668132 | 21.09564387 | CS |
| 156 | 1.8699 | 10.6183986371 | 17.61 | 29.29 | 12.705 | 15027491 | 19.89058473 | CS |
| 260 | -12.5801 | -39.239238927 | 32.06 | 32.275 | 10.31 | 16298889 | 19.06831063 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 19.43 | 0.37 | 1.94 | 19.25 | 19.61 | 18.76 | 18429595 |
| 1781217600 | 19.06 | 1.14 | 6.36 | 17.84 | 19.1 | 17.695 | 23291570 |
| 1781131200 | 17.92 | -1.11 | -5.83 | 18.6 | 18.82 | 17.74 | 18266411 |
| 1781044800 | 19.03 | 0.48 | 2.59 | 18.85 | 19.335 | 18.265 | 17938435 |
| 1780958400 | 18.55 | -0.2 | -1.07 | 18.46 | 19.22 | 18.25 | 19333320 |
| 1780699200 | 18.75 | -0.38 | -1.99 | 19.06 | 19.555 | 18.5 | 17061900 |
| 1780612800 | 19.13 | 0.98 | 5.40 | 19.2 | 19.48 | 18.675 | 26839845 |
| 1780526400 | 18.15 | 0.02 | 0.11 | 18.11 | 18.73 | 18.03 | 25251994 |
| 1780440000 | 18.13 | 0.07 | 0.39 | 18.02 | 18.23 | 17.72 | 15009321 |
| 1780353600 | 18.06 | -0.28 | -1.53 | 17.88 | 18.47 | 17.794 | 17950344 |
| 1780094400 | 18.34 | 0.06 | 0.33 | 18.56 | 18.64 | 18.14 | 19417075 |
| 1780008000 | 18.28 | 0.13 | 0.72 | 17.62 | 18.58 | 17.62 | 26092100 |
| 1779921600 | 18.15 | 1.05 | 6.14 | 17.8 | 18.4099 | 17.79 | 30830067 |
| 1779835200 | 17.1 | 0.8 | 4.91 | 16.84 | 17.155 | 16.76 | 22969874 |
| 1779489600 | 16.3 | -0.17 | -1.03 | 16.704999 | 16.704999 | 16.254999 | 18915396 |
| 1779403200 | 16.469999 | 0.44 | 2.74 | 15.63 | 16.81 | 15.43 | 28511967 |
| 1779316800 | 16.03 | 1.24 | 8.38 | 14.98 | 16.41 | 14.64 | 33429245 |
| 1779230400 | 14.79 | -0.47 | -3.08 | 15.05 | 15.125 | 14.5301 | 21049091 |
| 1779144000 | 15.26 | -0.26 | -1.68 | 15.705 | 15.815 | 15.16 | 20937642 |
| 1778884800 | 15.52 | -0.41 | -2.57 | 15.84 | 15.9 | 15.4533 | 23659861 |
| 1778798400 | 15.93 | -0.13 | -0.81 | 16.67 | 16.85 | 15.885 | 22561783 |
| 1778712000 | 16.059999 | 0.06 | 0.37 | 15.92 | 16.2493 | 15.71 | 20986932 |
| 1778625600 | 16 | -0.58 | -3.50 | 16.55 | 16.579 | 15.98 | 21475715 |
| 1778539200 | 16.579999 | -0.5 | -2.93 | 17 | 17.02 | 16.399999 | 30615778 |
| 1778280000 | 17.08 | -0.14 | -0.81 | 17.28 | 17.49 | 16.89 | 17701619 |
| 1778193600 | 17.22 | -0.53 | -2.99 | 17.9 | 18 | 16.99 | 25253226 |
| 1778107200 | 17.75 | 0.81 | 4.78 | 17.55 | 17.99 | 17.275 | 31560290 |
| 1778020800 | 16.94 | -0.26 | -1.51 | 17.26 | 17.45 | 16.91 | 33524000 |
| 1777934400 | 17.2 | -1.61 | -8.56 | 17.52 | 18.0793 | 16.91 | 58767000 |
| 1777675200 | 18.81 | 0.63 | 3.47 | 18.15 | 19.12 | 18.035 | 31360920 |
| 1777588800 | 18.18 | 0.41 | 2.31 | 18.13 | 18.585 | 17.97 | 20766584 |
| 1777502400 | 17.77 | -0.02 | -0.11 | 17.55 | 17.88 | 17.28 | 20443927 |
| 1777416000 | 17.79 | -0.4 | -2.20 | 17.99 | 18.29 | 17.765 | 16541639 |
| 1777329600 | 18.19 | -0.32 | -1.73 | 18.17 | 18.455 | 18.07 | 12393871 |
| 1777070400 | 18.51 | 0.09 | 0.49 | 18.47 | 18.66 | 18.17 | 15016616 |
| 1776984000 | 18.42 | -0.61 | -3.21 | 19 | 19.225 | 18.25 | 17020014 |
| 1776897600 | 19.03 | -0.3 | -1.55 | 19.51 | 19.51 | 18.81 | 16356222 |
| 1776811200 | 19.33 | -0.93 | -4.59 | 20.03 | 20.48 | 19.19 | 19296676 |
| 1776724800 | 20.26 | -0.73 | -3.48 | 20.32 | 20.48 | 19.605 | 28831875 |
| 1776465600 | 20.99 | 0.96 | 4.79 | 21.4 | 22.22 | 20.895 | 31575812 |
| 1776379200 | 20.03 | -1.09 | -5.16 | 21.295 | 21.51 | 20.02 | 22130741 |
| 1776292800 | 21.12 | 0.03 | 0.14 | 21.1 | 21.36 | 20.775 | 9458255 |
| 1776206400 | 21.09 | 0.83 | 4.10 | 20.68 | 21.275 | 20.55 | 16527478 |
| 1776120000 | 20.26 | 0.3 | 1.50 | 19.31 | 20.28 | 19.2 | 17138517 |
| 1775860800 | 19.96 | 0 | 0.00 | 20.06 | 20.36 | 19.63 | 11636913 |
| 1775774400 | 19.96 | -0.2 | -0.99 | 19.75 | 20.26 | 19.495 | 15840253 |
| 1775688000 | 20.16 | 1.43 | 7.63 | 20.54 | 21.22 | 19.975 | 30102829 |
| 1775601600 | 18.73 | -0.64 | -3.30 | 19 | 19.05 | 18.24 | 24379847 |
| 1775515200 | 19.37 | 0.44 | 2.32 | 19.03 | 19.48 | 18.6 | 18421017 |
| 1775169600 | 18.93 | -0.45 | -2.32 | 18.585 | 19.11 | 18.12 | 21510341 |
| 1775083200 | 19.38 | 0.68 | 3.64 | 19.1 | 19.46 | 18.95 | 26497023 |
| 1774996800 | 18.7 | 1.05 | 5.95 | 18.21 | 18.92 | 18.01 | 27796378 |
| 1774910400 | 17.65 | -0.84 | -4.54 | 18.63 | 18.75 | 17.56 | 22905595 |
| 1774651200 | 18.49 | -1.36 | -6.85 | 19.47 | 19.79 | 18.355 | 24135865 |
| 1774564800 | 19.85 | -0.37 | -1.83 | 19.95 | 20.285 | 19.605 | 18200848 |
| 1774478400 | 20.22 | 0.56 | 2.85 | 20.58 | 20.65 | 19.905 | 16651583 |
| 1774392000 | 19.66 | -0.46 | -2.29 | 19.67 | 20.14 | 19.45 | 12850973 |
| 1774305600 | 20.12 | 1.17 | 6.17 | 19.95 | 20.815 | 19.92 | 23671084 |
| 1774046400 | 18.95 | -0.69 | -3.51 | 19.45 | 19.5299 | 18.82 | 23672751 |
| 1773960000 | 19.64 | -0.16 | -0.81 | 19.45 | 20 | 19.32 | 16388699 |
| 1773873600 | 19.8 | -0.47 | -2.32 | 20.03 | 20.47 | 19.8 | 16669589 |
| 1773787200 | 20.27 | 0.43 | 2.17 | 20.37 | 20.75 | 20.11 | 17450249 |
| 1773700800 | 19.84 | 0.97 | 5.14 | 19.38 | 20.0178 | 19.36 | 22904723 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
