Hot Features
プレミアム
VF Corporation (VFC)
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 | -1.41 | -7.88590604027 | 17.88 | 17.88 | 16.22 | 6143709 | 16.72667873 | CS |
| 4 | -2.8 | -14.5303580695 | 19.27 | 19.3399 | 15.56 | 9552991 | 16.90196049 | CS |
| 12 | 0.62 | 3.91167192429 | 15.85 | 22.2699 | 15.56 | 7272548 | 17.74650928 | CS |
| 26 | -2.13 | -11.4516129032 | 18.6 | 22.2699 | 15.56 | 6986226 | 18.54340349 | CS |
| 52 | 4.03 | 32.3954983923 | 12.44 | 22.2699 | 11.06 | 7346392 | 16.01905886 | CS |
| 156 | -1.66 | -9.15609487038 | 18.13 | 29.02 | 9.41 | 7719386 | 16.4966799 | CS |
| 260 | -63.16 | -79.3168403868 | 79.63 | 84.96 | 9.41 | 6463783 | 23.39365811 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 16.59 | 0.08 | 0.48 | 16.37 | 16.6 | 16.145 | 5784626 |
| 1780612800 | 16.51 | 0.1 | 0.61 | 16.57 | 16.704999 | 16.219999 | 5779125 |
| 1780526400 | 16.41 | -0.3 | -1.80 | 16.51 | 16.8136 | 16.335 | 5048072 |
| 1780440000 | 16.71 | 0.01 | 0.06 | 16.68 | 16.995 | 16.625 | 7084411 |
| 1780353600 | 16.7 | -0.48 | -2.79 | 16.83 | 16.9457 | 16.37 | 5909722 |
| 1780094400 | 17.18 | -0.75 | -4.18 | 17.88 | 17.88 | 17.09 | 6897213 |
| 1780008000 | 17.93 | 0.52 | 2.99 | 17.27 | 18.07 | 16.975 | 10680939 |
| 1779921600 | 17.41 | 0.7 | 4.19 | 16.965 | 17.68 | 16.965 | 9864182 |
| 1779835200 | 16.71 | 0.01 | 0.06 | 16.98 | 17.11 | 16.25 | 8670685 |
| 1779489600 | 16.7 | 0.52 | 3.21 | 16.399999 | 16.795 | 16.285 | 9462042 |
| 1779403200 | 16.18 | -0.03 | -0.19 | 16 | 16.45 | 15.56 | 17652747 |
| 1779316800 | 16.21 | -0.53 | -3.17 | 16.309999 | 16.739999 | 15.77 | 22595846 |
| 1779230400 | 16.739999 | -0.15 | -0.89 | 16.97 | 17.43 | 16.614999 | 18729495 |
| 1779144000 | 16.89 | 0.21 | 1.26 | 17.36 | 17.6 | 16.68 | 11149750 |
| 1778884800 | 16.68 | -0.6 | -3.47 | 17.18 | 17.335 | 16.67 | 9646628 |
| 1778798400 | 17.28 | 0.15 | 0.88 | 17.43 | 17.705 | 17.2 | 5726714 |
| 1778712000 | 17.13 | -0.46 | -2.62 | 17.42 | 17.635 | 17.105 | 6512455 |
| 1778625600 | 17.59 | -0.35 | -1.95 | 17.69 | 17.825 | 17.245 | 7591628 |
| 1778539200 | 17.94 | -1.04 | -5.48 | 18.88 | 18.91 | 17.9 | 7888145 |
| 1778280000 | 18.98 | -0.08 | -0.42 | 19.27 | 19.3399 | 18.94 | 4617036 |
| 1778193600 | 19.06 | -0.35 | -1.80 | 19.56 | 19.71 | 18.94 | 5127635 |
| 1778107200 | 19.41 | 1.09 | 5.95 | 19 | 19.43 | 18.925 | 6351670 |
| 1778020800 | 18.32 | -0.07 | -0.38 | 18.52 | 18.68 | 18.175 | 3810594 |
| 1777934400 | 18.39 | -0.62 | -3.26 | 18.94 | 18.95 | 18.2 | 4978235 |
| 1777675200 | 19.01 | 0.08 | 0.42 | 19.08 | 19.39 | 18.92 | 5805133 |
| 1777588800 | 18.93 | 0.68 | 3.73 | 18.44 | 19.0355 | 18.405 | 4535366 |
| 1777502400 | 18.25 | -0.46 | -2.46 | 18.52 | 18.71 | 18.09 | 4915615 |
| 1777416000 | 18.71 | -0.65 | -3.36 | 19.425 | 19.6 | 18.56 | 8037003 |
| 1777329600 | 19.36 | -0.43 | -2.17 | 19.78 | 20.11 | 19.14 | 6952965 |
| 1777070400 | 19.79 | -0.23 | -1.15 | 20.12 | 20.2899 | 19.695 | 5337231 |
| 1776984000 | 20.02 | -1.53 | -7.10 | 21.5 | 21.54 | 19.93 | 10758011 |
| 1776897600 | 21.55 | 0.06 | 0.28 | 21.82 | 22.05 | 21.145 | 6772169 |
| 1776811200 | 21.49 | -0.01 | -0.05 | 21.52 | 22.2699 | 21.45 | 6244533 |
| 1776724800 | 21.5 | 0.5 | 2.38 | 20.77 | 21.57 | 20.69 | 6848692 |
| 1776465600 | 21 | 0.88 | 4.37 | 20.87 | 21.845 | 20.56 | 11600321 |
| 1776379200 | 20.12 | 0.48 | 2.44 | 19.58 | 20.26 | 19.53 | 7421445 |
| 1776292800 | 19.64 | 0.84 | 4.47 | 19.24 | 19.84 | 19.025 | 10078131 |
| 1776206400 | 18.8 | 0.36 | 1.95 | 19.04 | 19.265 | 18.64 | 7115456 |
| 1776120000 | 18.44 | 0.21 | 1.15 | 18.02 | 18.44 | 17.715 | 6406431 |
| 1775860800 | 18.23 | -0.14 | -0.76 | 18.46 | 18.52 | 18.155 | 3459318 |
| 1775774400 | 18.37 | 0.49 | 2.74 | 17.83 | 18.55 | 17.605 | 4660001 |
| 1775688000 | 17.88 | 0.93 | 5.49 | 17.88 | 18.3 | 17.77 | 8036119 |
| 1775601600 | 16.95 | -0.11 | -0.64 | 16.86 | 17.075 | 16.635 | 3944237 |
| 1775515200 | 17.06 | 0.19 | 1.13 | 16.86 | 17.13 | 16.8 | 4669245 |
| 1775169600 | 16.87 | -0.05 | -0.30 | 16.39 | 16.99 | 16.16 | 4490913 |
| 1775083200 | 16.92 | -0.07 | -0.41 | 17.09 | 17.24 | 16.78 | 5577659 |
| 1774996800 | 16.99 | 0.84 | 5.20 | 16.57 | 17.11 | 16.399999 | 6341830 |
| 1774910400 | 16.149999 | -0.25 | -1.52 | 16.45 | 16.6184 | 16.004999 | 5017487 |
| 1774651200 | 16.399999 | -0.13 | -0.79 | 16.309999 | 16.53 | 16.079999 | 5094663 |
| 1774564800 | 16.53 | -0.68 | -3.95 | 16.99 | 17.36 | 16.454999 | 4712183 |
| 1774478400 | 17.21 | -0.09 | -0.52 | 17.39 | 17.68 | 17 | 5954696 |
| 1774392000 | 17.3 | 0.36 | 2.13 | 16.67 | 17.505 | 16.485 | 5338262 |
| 1774305600 | 16.94 | 0.66 | 4.05 | 16.95 | 17.27 | 16.504999 | 7503215 |
| 1774046400 | 16.28 | -0.21 | -1.27 | 16.46 | 16.53 | 16.07 | 6814749 |
| 1773960000 | 16.489999 | 0.11 | 0.67 | 16.11 | 16.68 | 16.059999 | 6738997 |
| 1773873600 | 16.379999 | -0.21 | -1.27 | 16.36 | 16.95 | 16.335 | 4103399 |
| 1773787200 | 16.59 | 0.56 | 3.49 | 16.399999 | 16.75 | 16.201 | 5275723 |
| 1773700800 | 16.03 | 0.07 | 0.44 | 16.14 | 16.53 | 16.01 | 5937538 |
| 1773441600 | 15.96 | 0.24 | 1.53 | 15.85 | 16.2 | 15.68 | 7561277 |
| 1773355200 | 15.72 | -0.64 | -3.91 | 15.95 | 16.175 | 15.675 | 8272901 |
| 1773268800 | 16.36 | -0.61 | -3.59 | 16.9 | 17.04 | 16.17 | 6238160 |
| 1773182400 | 16.97 | -0.3 | -1.74 | 17.32 | 17.71 | 16.86 | 8143154 |
| 1773096000 | 17.27 | -0.05 | -0.29 | 16.91 | 17.32 | 15.98 | 9933436 |
| 1772840400 | 17.32 | -0.94 | -5.15 | 17.75 | 17.98 | 17.27 | 5184804 |
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。
