Hot Features
プレミアム
VirnetX Holding Corp (VHC)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.61 | -7.91180285344 | 7.71 | 7.71 | 6.55 | 20783 | 7.12948058 | CS |
| 4 | 2.54 | 55.701754386 | 4.56 | 8.89 | 3.68 | 48503 | 7.41166181 | CS |
| 12 | 0.53 | 8.06697108067 | 6.57 | 8.89 | 3.68 | 20790 | 6.93064266 | CS |
| 26 | 0.91 | 14.7011308562 | 6.19 | 8.89 | 3.68 | 14560 | 6.91541575 | CS |
| 52 | 1.1 | 18.3333333333 | 6 | 9.44 | 3.55 | 13073 | 6.57549922 | CS |
| 156 | -43.5 | -85.9683794466 | 50.6 | 54.8 | 3.5 | 319241 | 23.67691731 | CS |
| 260 | -111.3 | -94.0033783784 | 118.4 | 164.8 | 3.5 | 363549 | 60.40910239 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736293200 | 7.32 | 0.52 | 7.65 | 6.6971 | 7.51 | 6.55 | 23738 |
| 1736206800 | 6.8 | -0.32 | -4.49 | 7.12 | 7.23 | 6.65 | 13529 |
| 1735947600 | 7.12 | -0.03 | -0.42 | 7.17 | 7.315 | 7.0708 | 33725 |
| 1735861200 | 7.15 | -0.7 | -8.92 | 7.69 | 7.69 | 7.0775 | 10015 |
| 1735688400 | 7.85 | -0.93 | -10.59 | 8.75 | 8.75 | 6.98 | 88317 |
| 1735602000 | 8.78 | 3.53 | 67.24 | 5.25 | 8.89 | 5.2 | 473092 |
| 1735342800 | 5.25 | 0 | 0.00 | 5.25 | 5.3115 | 5.01 | 26426 |
| 1735256400 | 5.25 | -0.02 | -0.38 | 5.01 | 5.4 | 5.01 | 8993 |
| 1735077840 | 5.2699999 | 0.43 | 8.88 | 5 | 5.42 | 4.9 | 17130 |
| 1734997200 | 4.84 | 0.87 | 21.91 | 3.9 | 4.9 | 3.865 | 31903 |
| 1734738000 | 3.97 | 0.09 | 2.32 | 4.1848 | 4.1848 | 3.72 | 29197 |
| 1734651600 | 3.88 | 0.02 | 0.52 | 3.9 | 4 | 3.68 | 19207 |
| 1734565200 | 3.86 | -0.16 | -3.98 | 4 | 4.1001 | 3.8501 | 29171 |
| 1734478800 | 4.0199999 | -0.06 | -1.47 | 3.9 | 4.08 | 3.9 | 9052 |
| 1734392400 | 4.08 | -0.36 | -8.11 | 4.465 | 4.465 | 3.92 | 13978 |
| 1734133200 | 4.44 | -0.1 | -2.20 | 4.5 | 4.54 | 4.2699 | 12940 |
| 1734046800 | 4.54 | 0.01 | 0.22 | 4.55 | 4.57 | 4.5 | 7743 |
| 1733960400 | 4.53 | -0.07 | -1.52 | 4.5599999 | 4.7495 | 4.39 | 18690 |
| 1733874000 | 4.6 | -0.15 | -3.16 | 4.98 | 5 | 4.51 | 18037 |
| 1733787600 | 4.75 | -0.21 | -4.23 | 4.74 | 5 | 4.5199999 | 17185 |
| 1733528400 | 4.96 | -0.11 | -2.17 | 5.0199999 | 5.19 | 4.95 | 4468 |
| 1733442000 | 5.07 | 0.02 | 0.40 | 4.97 | 5.13 | 4.95 | 9164 |
| 1733355600 | 5.05 | -0.15 | -2.88 | 5.09 | 5.2 | 4.9932 | 3019 |
| 1733269200 | 5.1999 | 0.11 | 2.16 | 5.095 | 5.38 | 4.76 | 3266 |
| 1733182800 | 5.09 | -0.32 | -5.91 | 5 | 5.49 | 5 | 6519 |
| 1732917840 | 5.41 | -0.13 | -2.26 | 5.3501 | 5.5513 | 5.3501 | 2963 |
| 1732750800 | 5.535 | 0.11 | 1.93 | 5.34 | 5.63 | 5.2766 | 10617 |
| 1732664400 | 5.43 | 0.08 | 1.50 | 5.35 | 5.6601 | 5.3118999 | 13869 |
| 1732578000 | 5.35 | 0.2 | 3.88 | 5.26 | 5.55 | 5.18 | 20107 |
| 1732318800 | 5.15 | 0.14 | 2.79 | 5.28 | 5.2867 | 5.1 | 12487 |
| 1732232400 | 5.01 | 0.22 | 4.60 | 4.54 | 5.1601 | 4.54 | 14921 |
| 1732146000 | 4.7895 | -0.32 | -6.27 | 5.03 | 5.03 | 4.53 | 11413 |
| 1732059600 | 5.11 | -0.52 | -9.24 | 5.12 | 5.51 | 5.1099 | 9295 |
| 1731973200 | 5.63 | -0.22 | -3.76 | 5.93 | 5.93 | 5.63 | 12831 |
| 1731714000 | 5.85 | -0.05 | -0.85 | 5.65 | 5.99 | 5.65 | 11047 |
| 1731627600 | 5.9 | -0.05 | -0.83 | 5.9824 | 6.075 | 5.88 | 8411 |
| 1731541200 | 5.949565 | -0.13 | -2.15 | 6.01 | 6.01 | 5.88 | 5371 |
| 1731454800 | 6.08 | 0.06 | 1.00 | 6 | 6.1823 | 6 | 4133 |
| 1731368400 | 6.0199999 | -0.01 | -0.17 | 6.01 | 6.23 | 6.01 | 2156 |
| 1731109200 | 6.03 | 0.03 | 0.50 | 6.1 | 6.1 | 6.01 | 2402 |
| 1731022800 | 6 | -0.1 | -1.64 | 6.2 | 6.2 | 5.87 | 15635 |
| 1730936400 | 6.1 | -0.15 | -2.40 | 6.3 | 6.38 | 6.1 | 10132 |
| 1730850000 | 6.25 | 0 | 0.00 | 6.275 | 6.3 | 6.25 | 3356 |
| 1730763600 | 6.25 | 0 | 0.00 | 6.16 | 6.29 | 6.16 | 2391 |
| 1730500800 | 6.25 | -0.12 | -1.88 | 6.46 | 6.46 | 6.25 | 7658 |
| 1730414400 | 6.37 | 0.1 | 1.59 | 6.26 | 6.48 | 6.25 | 10624 |
| 1730328000 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.48 | 6.25 | 8529 |
| 1730241600 | 6.2699999 | -0.16 | -2.49 | 6.375 | 6.375 | 6.2601 | 1444 |
| 1730155200 | 6.43 | 0.02 | 0.34 | 6.3099999 | 6.43 | 6.3099999 | 1134 |
| 1729896000 | 6.408 | -0.05 | -0.80 | 6.48 | 6.48 | 6.17 | 2362 |
| 1729809600 | 6.46 | 0.27 | 4.28 | 6.2 | 6.47 | 6.2 | 396 |
| 1729723200 | 6.195 | -0.01 | -0.08 | 6.25 | 6.37 | 6.0599999 | 10597 |
| 1729636800 | 6.2 | 0.09 | 1.47 | 6.0518 | 6.45 | 6.0119999 | 6395 |
| 1729550400 | 6.1099 | -0.37 | -5.71 | 6.5 | 6.5 | 5.8979 | 3999 |
| 1729291200 | 6.48 | 0.1 | 1.57 | 6.37 | 6.4911 | 6.37 | 5499 |
| 1729204800 | 6.38 | -0.22 | -3.33 | 6.73 | 6.73 | 6.38 | 4510 |
| 1729118400 | 6.6 | -0.08 | -1.20 | 6.57 | 6.95 | 6.55 | 9411 |
| 1729032000 | 6.68 | -0.21 | -3.05 | 6.84 | 6.9839 | 6.54 | 17680 |
| 1728945600 | 6.89 | -0.25 | -3.50 | 6.95 | 7.105 | 6.89 | 9893 |
| 1728686400 | 7.14 | 0.04 | 0.56 | 7.05 | 7.14 | 7.02 | 1793 |
| 1728600000 | 7.1 | -0.03 | -0.35 | 7.15 | 7.15 | 7.0435 | 3421 |
| 1728513600 | 7.125 | 0.07 | 0.92 | 7.14 | 7.23 | 7.0901 | 11626 |
| 1728427200 | 7.06 | 0.04 | 0.57 | 6.95 | 7.17 | 6.95 | 10181 |
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
