Hot Features
プレミアム
Net Lease Office Properties (NLOP)
NYSE
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 | -1.14 | -3.52613671513 | 32.33 | 32.4 | 31.03 | 204610 | 31.84815366 | CS |
| 4 | -0.18 | -0.573796620975 | 31.37 | 32.88 | 28.54 | 224413 | 30.82402682 | CS |
| 12 | 0.97 | 3.20979483786 | 30.22 | 33.25 | 28.54 | 115050 | 31.0946589 | CS |
| 26 | 3.71 | 13.500727802 | 27.48 | 33.25 | 26.8398 | 150759 | 30.29911425 | CS |
| 52 | 7.19 | 29.9583333333 | 24 | 33.25 | 22.16 | 199620 | 26.64260024 | CS |
| 156 | 18.04 | 137.186311787 | 13.15 | 33.25 | 9.5 | 239216 | 23.28081773 | CS |
| 260 | 18.04 | 137.186311787 | 13.15 | 33.25 | 9.5 | 239216 | 23.28081773 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 31.19 | -0.43 | -1.36 | 31.15 | 31.525 | 31.08 | 89557 |
| 1737675600 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1737589200 | 31.62 | -0.58 | -1.80 | 31.93 | 32.09 | 31.415 | 138133 |
| 1737502800 | 32.2 | 0.51 | 1.61 | 31.97 | 32.4 | 31.83 | 209312 |
| 1737157200 | 31.69 | -0.27 | -0.84 | 32.33 | 32.33 | 31.03 | 266385 |
| 1737070800 | 31.96 | -0.77 | -2.35 | 32.67 | 32.75 | 31.44 | 121951 |
| 1736984400 | 32.729999 | 1.15 | 3.64 | 32.159999 | 32.88 | 31.6 | 325382 |
| 1736898000 | 31.58 | 1.41 | 4.67 | 30.2 | 31.59 | 30.14 | 333362 |
| 1736811600 | 30.17 | 0.87 | 2.97 | 29.3 | 30.4 | 29.29 | 1028631 |
| 1736552400 | 29.3 | 0.3 | 1.03 | 28.86 | 30.21 | 28.54 | 220695 |
| 1736379600 | 29 | -0.5 | -1.69 | 29.19 | 29.51 | 28.64 | 268103 |
| 1736293200 | 29.5 | -0.64 | -2.12 | 30.46 | 30.46 | 29.29 | 129589 |
| 1736206800 | 30.14 | -0.76 | -2.46 | 30.84 | 31 | 30.12 | 81383 |
| 1735947600 | 30.9 | 0.43 | 1.41 | 30.55 | 31.154 | 30.4 | 51669 |
| 1735861200 | 30.47 | -0.74 | -2.37 | 31.41 | 31.41 | 30.2345 | 85462 |
| 1735688400 | 31.21 | 0.13 | 0.42 | 31.08 | 31.44 | 30.665 | 217443 |
| 1735602000 | 31.08 | 0.27 | 0.88 | 30.61 | 31.21 | 30.29 | 68011 |
| 1735342800 | 30.81 | -0.61 | -1.94 | 31.37 | 31.37 | 30.41 | 56319 |
| 1735256400 | 31.42 | 0.53 | 1.72 | 30.8 | 31.48 | 30.735 | 51559 |
| 1735077840 | 30.89 | 0.18 | 0.59 | 30.45 | 30.94 | 30.45 | 28524 |
| 1734997200 | 30.71 | -0.21 | -0.68 | 30.82 | 31.11 | 30.4899 | 45446 |
| 1734738000 | 30.92 | 0.23 | 0.75 | 30.52 | 31.425 | 30.44 | 133403 |
| 1734651600 | 30.69 | -0.48 | -1.54 | 31.34 | 31.82 | 30.63 | 87480 |
| 1734565200 | 31.17 | -1.24 | -3.83 | 32.46 | 32.93 | 30.99 | 93110 |
| 1734478800 | 32.409999 | -0.02 | -0.06 | 33.25 | 33.25 | 32 | 46384 |
| 1734392400 | 32.43 | 0.3 | 0.93 | 31.98 | 32.85 | 31.98 | 50302 |
| 1734133200 | 32.13 | -0.02 | -0.06 | 31.87 | 32.275 | 31.75 | 31850 |
| 1734046800 | 32.15 | -0.07 | -0.22 | 32.1 | 32.67 | 32.1 | 35713 |
| 1733960400 | 32.22 | 0.42 | 1.32 | 31.98 | 32.325 | 31.83 | 81112 |
| 1733874000 | 31.8 | -0.77 | -2.36 | 32.52 | 32.939999 | 31.78 | 49969 |
| 1733787600 | 32.57 | 0.19 | 0.59 | 32.36 | 33.06 | 32.354999 | 61343 |
| 1733528400 | 32.38 | 0.76 | 2.40 | 31.7 | 32.509999 | 31.655 | 62962 |
| 1733442000 | 31.62 | -0.49 | -1.53 | 32.14 | 32.54 | 31.56 | 54582 |
| 1733355600 | 32.11 | 0.45 | 1.42 | 31.58 | 32.365499 | 31.51 | 38857 |
| 1733269200 | 31.66 | -0.42 | -1.31 | 31.84 | 32.07 | 31.51 | 52495 |
| 1733182800 | 32.08 | -0.66 | -2.02 | 32.5 | 32.6 | 31.91 | 74472 |
| 1732917840 | 32.74 | 0.62 | 1.93 | 32.22 | 32.85 | 32.09 | 40276 |
| 1732750800 | 32.119999 | 0.78 | 2.49 | 31.53 | 32.189999 | 31.32 | 70006 |
| 1732664400 | 31.34 | -0.23 | -0.73 | 31.5 | 31.67 | 30.92 | 61923 |
| 1732578000 | 31.57 | 0.47 | 1.51 | 31.09 | 31.79 | 30.8 | 91563 |
| 1732318800 | 31.1 | 0.01 | 0.03 | 31.08 | 31.31 | 30.62 | 79990 |
| 1732232400 | 31.09 | -0.03 | -0.10 | 31.21 | 31.375 | 30.99 | 66858 |
| 1732146000 | 31.12 | 0.14 | 0.45 | 30.67 | 31.14 | 30.5 | 89317 |
| 1732059600 | 30.98 | 0.46 | 1.51 | 30.29 | 31.02 | 30.23 | 100570 |
| 1731973200 | 30.52 | -0.42 | -1.36 | 30.8 | 31.1434 | 30.43 | 58987 |
| 1731714000 | 30.94 | -0.18 | -0.58 | 31.33 | 31.33 | 30.55 | 68240 |
| 1731627600 | 31.12 | -0.3 | -0.95 | 31.4 | 31.4 | 30.85 | 80905 |
| 1731541200 | 31.42 | -0.33 | -1.04 | 32 | 32.15 | 31.11 | 73056 |
| 1731454800 | 31.75 | -0.39 | -1.21 | 31.86 | 32.2 | 31.51 | 102072 |
| 1731368400 | 32.14 | 0.05 | 0.16 | 32.2 | 32.375 | 31.65 | 78557 |
| 1731109200 | 32.09 | 0.44 | 1.39 | 31.84 | 32.939999 | 31.6 | 113816 |
| 1731022800 | 31.65 | 0.17 | 0.54 | 31.4 | 32.82 | 31.3 | 83104 |
| 1730936400 | 31.48 | 0.76 | 2.47 | 31.01 | 31.53 | 30.82 | 108359 |
| 1730850000 | 30.72 | 0.26 | 0.85 | 30.4 | 30.81 | 29.965 | 79500 |
| 1730763600 | 30.46 | 0.32 | 1.06 | 30.01 | 30.91 | 29.84 | 88727 |
| 1730500800 | 30.14 | 0.1 | 0.33 | 30.22 | 30.33 | 29.7 | 60943 |
| 1730414400 | 30.04 | -0.31 | -1.02 | 30.35 | 30.65 | 30.01 | 46715 |
| 1730328000 | 30.35 | 0.32 | 1.07 | 30.02 | 30.55 | 30 | 77084 |
| 1730241600 | 30.03 | -0.33 | -1.09 | 30.37 | 30.635 | 29.98 | 84217 |
| 1730155200 | 30.36 | 0.75 | 2.53 | 29.8 | 30.44 | 29.59 | 60602 |
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
