Hot Features
プレミアム
UMH Properties Inc (UMH)
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
登録してリアルタイムのチャート、分析ツール、価格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 | 0.24 | 1.25260960334 | 19.16 | 19.58 | 18.96 | 389235 | 19.34236823 | CS |
| 4 | 0.65 | 3.46666666667 | 18.75 | 19.82 | 18.13 | 339895 | 19.16959481 | CS |
| 12 | 0 | 0 | 19.4 | 20.6 | 18.13 | 419709 | 19.42542714 | CS |
| 26 | 4.32 | 28.6472148541 | 15.08 | 20.6 | 14.725 | 441275 | 18.2510448 | CS |
| 52 | 5.25 | 37.1024734982 | 14.15 | 20.6 | 13.91 | 411389 | 16.92527731 | CS |
| 156 | -3.6 | -15.652173913 | 23 | 27.5 | 13.26 | 370168 | 17.56072071 | CS |
| 260 | 4.43 | 29.5925183701 | 14.97 | 27.5 | 8.63 | 301592 | 17.49506131 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 19.4 | 0.01 | 0.05 | 19.39 | 19.61 | 19.23 | 459955 |
| 1732578000 | 19.39 | 0.15 | 0.78 | 19.32 | 19.58 | 19.32 | 941054 |
| 1732318800 | 19.24 | -0.05 | -0.26 | 19.28 | 19.415 | 19.18 | 345453 |
| 1732232400 | 19.29 | 0.14 | 0.73 | 19.16 | 19.33 | 19.015 | 279530 |
| 1732146000 | 19.15 | -0.38 | -1.95 | 19.35 | 19.41 | 19.11 | 184619 |
| 1732059600 | 19.53 | 0.4 | 2.09 | 19.09 | 19.54 | 18.96 | 213569 |
| 1731973200 | 19.13 | -0.03 | -0.16 | 19.08 | 19.21 | 19.05 | 162390 |
| 1731714000 | 19.16 | -0.38 | -1.94 | 19.49 | 19.49 | 19.1 | 292077 |
| 1731627600 | 19.54 | -0.21 | -1.06 | 19.66 | 19.73 | 19.4862 | 440977 |
| 1731541200 | 19.75 | 0.37 | 1.91 | 19.55 | 19.82 | 19.48 | 598813 |
| 1731454800 | 19.38 | -0.15 | -0.77 | 19.63 | 19.715 | 19.27 | 317993 |
| 1731368400 | 19.53 | 0.19 | 0.98 | 19.32 | 19.68 | 19.32 | 312860 |
| 1731109200 | 19.34 | 0.39 | 2.06 | 18.97 | 19.495 | 18.97 | 472734 |
| 1731022800 | 18.95 | 0.18 | 0.96 | 19.55 | 20.4222 | 18.95 | 432002 |
| 1730936400 | 18.77 | 0.09 | 0.48 | 19.14 | 19.14 | 18.62 | 440268 |
| 1730850000 | 18.68 | 0.28 | 1.52 | 18.29 | 18.7 | 18.18 | 221738 |
| 1730763600 | 18.4 | 0.19 | 1.04 | 18.13 | 18.64 | 18.128 | 270353 |
| 1730500800 | 18.21 | -0.44 | -2.36 | 18.67 | 18.86 | 18.2 | 267337 |
| 1730414400 | 18.65 | -0.36 | -1.89 | 18.99 | 19.07 | 18.64 | 288915 |
| 1730328000 | 19.01 | 0.16 | 0.85 | 18.84 | 19.09 | 18.84 | 189618 |
| 1730241600 | 18.85 | 0.01 | 0.05 | 18.77 | 18.86 | 18.66 | 209717 |
| 1730155200 | 18.84 | -0.11 | -0.58 | 19.09 | 19.235 | 18.84 | 230691 |
| 1729896000 | 18.95 | -0.13 | -0.68 | 19.2 | 19.225 | 18.945 | 182492 |
| 1729809600 | 19.08 | -0.17 | -0.88 | 19.32 | 19.44 | 19.04 | 237897 |
| 1729723200 | 19.25 | 0.43 | 2.28 | 18.76 | 19.3 | 18.715 | 292376 |
| 1729636800 | 18.82 | 0.23 | 1.24 | 18.51 | 18.91 | 18.41 | 213900 |
| 1729550400 | 18.59 | -0.37 | -1.95 | 18.86 | 18.98 | 18.55 | 234668 |
| 1729291200 | 18.96 | 0.05 | 0.26 | 18.97 | 19.0252 | 18.9 | 233246 |
| 1729204800 | 18.91 | -0.16 | -0.84 | 18.97 | 19.02 | 18.87 | 182264 |
| 1729118400 | 19.07 | 0.24 | 1.27 | 18.85 | 19.13 | 18.85 | 274734 |
| 1729032000 | 18.83 | 0.1 | 0.53 | 18.8 | 19 | 18.73 | 285201 |
| 1728945600 | 18.73 | -0.06 | -0.32 | 18.66 | 18.885 | 18.5733 | 244789 |
| 1728686400 | 18.79 | 0.15 | 0.80 | 18.66 | 18.83 | 18.65 | 226426 |
| 1728600000 | 18.64 | -0.15 | -0.80 | 18.67 | 18.83 | 18.56 | 214009 |
| 1728513600 | 18.79 | 0.15 | 0.80 | 18.68 | 18.82 | 18.525 | 290577 |
| 1728427200 | 18.64 | 0.02 | 0.11 | 18.66 | 18.71 | 18.54 | 217317 |
| 1728340800 | 18.62 | -0.39 | -2.05 | 18.82 | 18.89 | 18.51 | 313629 |
| 1728081600 | 19.01 | -0.18 | -0.94 | 19.11 | 19.16 | 18.9 | 240590 |
| 1727995200 | 19.19 | -0.07 | -0.36 | 19.32 | 19.42 | 19.06 | 277733 |
| 1727908800 | 19.26 | -0.18 | -0.93 | 19.21 | 19.27 | 19.115 | 222422 |
| 1727822400 | 19.44 | -0.23 | -1.17 | 19.75 | 19.8 | 19.29 | 394092 |
| 1727736000 | 19.67 | 0.36 | 1.86 | 19.31 | 19.67 | 19.22 | 446443 |
| 1727476800 | 19.31 | -0.05 | -0.26 | 19.47 | 19.55 | 19.245 | 354885 |
| 1727390400 | 19.36 | -0.29 | -1.48 | 19.57 | 19.595 | 19.35 | 424993 |
| 1727304000 | 19.65 | -0.08 | -0.41 | 19.72 | 19.75 | 19.5431 | 423540 |
| 1727217600 | 19.73 | -0.21 | -1.05 | 19.86 | 19.965 | 19.73 | 452808 |
| 1727131200 | 19.94 | 0.2 | 1.01 | 19.83 | 19.98 | 19.73 | 480605 |
| 1726872000 | 19.74 | -0.14 | -0.70 | 19.78 | 19.88 | 19.645 | 3986009 |
| 1726785600 | 19.88 | 0.06 | 0.30 | 19.95 | 20.09 | 19.65 | 478637 |
| 1726699200 | 19.82 | 0.03 | 0.15 | 19.81 | 20.15 | 19.69 | 418570 |
| 1726612800 | 19.79 | -0.4 | -1.98 | 20.09 | 20.14 | 19.65 | 649204 |
| 1726526400 | 20.19 | -0.23 | -1.13 | 20.49 | 20.635 | 20.19 | 485913 |
| 1726267200 | 20.42 | 0.42 | 2.10 | 20.15 | 20.49 | 20.09 | 457253 |
| 1726180800 | 20 | 0.22 | 1.11 | 19.82 | 20.115 | 19.82 | 378553 |
| 1726094400 | 19.78 | -0.02 | -0.10 | 19.69 | 19.88 | 19.561 | 369717 |
| 1726008000 | 19.8 | 0.22 | 1.12 | 19.61 | 19.8 | 19.59 | 862819 |
| 1725921600 | 19.58 | -0.01 | -0.05 | 19.64 | 19.7 | 19.47 | 645342 |
| 1725662400 | 19.59 | -0.07 | -0.36 | 19.6 | 19.74 | 19.32 | 556485 |
| 1725576000 | 19.66 | 0.43 | 2.24 | 19.63 | 19.95 | 19.48 | 946851 |
| 1725489600 | 19.23 | -0.07 | -0.36 | 19.28 | 19.495 | 19.175 | 359457 |
| 1725403200 | 19.3 | -0.16 | -0.82 | 19.4 | 19.52 | 19.3 | 361751 |
| 1725057600 | 19.46 | 0.26 | 1.35 | 19.25 | 19.5 | 19.23 | 302816 |
| 1724971200 | 19.2 | -0.1 | -0.52 | 19.31 | 19.31 | 19.13 | 352267 |
| 1724884800 | 19.3 | -0.06 | -0.31 | 19.4 | 19.54 | 19.28 | 524026 |
| 1724798400 | 19.36 | -0.21 | -1.07 | 19.44 | 19.515 | 19.35 | 321557 |
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
