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 | -0.64 | -11.3274336283 | 5.65 | 5.99 | 4.53 | 11901 | 5.2729545 | CS |
| 4 | -1.47 | -22.6851851852 | 6.48 | 6.48 | 4.53 | 7262 | 5.78318629 | CS |
| 12 | -1.84 | -26.8613138686 | 6.85 | 7.77 | 4.53 | 8599 | 6.67552483 | CS |
| 26 | 0.35 | 7.51072961373 | 4.66 | 8.29 | 3.55 | 10263 | 6.2827119 | CS |
| 52 | -3.2 | -38.9768574909 | 8.21 | 9.44 | 3.55 | 11363 | 6.53548377 | CS |
| 156 | -70.39 | -93.3554376658 | 75.4 | 76 | 3.5 | 340170 | 26.49401204 | CS |
| 260 | -113.39 | -95.7685810811 | 118.4 | 164.8 | 3.5 | 363378 | 60.83521201 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728340800 | 7.02 | 0.07 | 1.01 | 6.95 | 7.39 | 6.95 | 15445 |
| 1728081600 | 6.95 | -0.1 | -1.42 | 6.9793 | 7.1514 | 6.95 | 7780 |
| 1727995200 | 7.05 | 0.05 | 0.71 | 7.05 | 7.25 | 6.9801 | 8676 |
| 1727908800 | 7 | 0.05 | 0.72 | 7.2 | 7.2 | 6.99 | 2296 |
| 1727822400 | 6.95 | -0.1 | -1.42 | 6.95 | 7.1807 | 6.83 | 10394 |
| 1727735520 | 7.05 | 0.02 | 0.28 | 7 | 7.175 | 6.95 | 5605 |
| 1727476800 | 7.03 | -0.04 | -0.57 | 6.98 | 7.354 | 6.98 | 11764 |
| 1727390400 | 7.07 | -0.05 | -0.70 | 7.18 | 7.42 | 6.92 | 18921 |
| 1727304000 | 7.12 | 0.05 | 0.71 | 7.1 | 7.3555 | 7.1 | 14801 |
| 1727217600 | 7.07 | -0.18 | -2.48 | 7.2 | 7.42 | 7.07 | 9149 |
| 1727131200 | 7.25 | 0.08 | 1.12 | 7.1 | 7.5 | 7.1 | 6054 |
| 1726872000 | 7.17 | -0.06 | -0.83 | 7.16 | 7.33 | 7 | 4446 |
| 1726785600 | 7.23 | 0.33 | 4.78 | 7.045 | 7.36 | 6.87 | 4715 |
| 1726699200 | 6.9 | 0 | 0.00 | 6.69 | 7.04 | 6.69 | 10140 |
| 1726612800 | 6.9 | -0.51 | -6.88 | 7.55 | 7.7274 | 6.74 | 12631 |
| 1726526400 | 7.41 | 0.16 | 2.21 | 7.41 | 7.75 | 7.3 | 6697 |
| 1726267200 | 7.25 | -0.24 | -3.20 | 7.54 | 7.693 | 7.2 | 11050 |
| 1726180800 | 7.49 | 0.18 | 2.46 | 7.2847 | 7.7132 | 7.2847 | 32643 |
| 1726094400 | 7.31 | 0.01 | 0.14 | 7.28 | 7.34 | 7.28 | 1853 |
| 1726008000 | 7.3 | 0.08 | 1.11 | 7.1 | 7.35 | 7.1 | 8036 |
| 1725921600 | 7.22 | -0.03 | -0.41 | 7.42 | 7.5 | 7.125 | 3478 |
| 1725662400 | 7.25 | 0.02 | 0.29 | 7.25 | 7.77 | 7.19 | 22512 |
| 1725576000 | 7.229 | 0.03 | 0.40 | 7.05 | 7.41 | 7.05 | 7626 |
| 1725489600 | 7.2 | 0.2 | 2.85 | 7 | 7.36 | 7 | 8643 |
| 1725403200 | 7.0004 | -0.25 | -3.44 | 7.455 | 7.455 | 7 | 7731 |
| 1725057600 | 7.25 | 0.25 | 3.57 | 6.85 | 7.25 | 6.8 | 13606 |
| 1724971200 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 6.94 | 1479 |
| 1724884800 | 7.25 | 0.24 | 3.42 | 7.21 | 7.3 | 6.98 | 2963 |
| 1724798400 | 7.0101 | -0.05 | -0.64 | 7 | 7.33 | 7 | 7629 |
| 1724712000 | 7.0551 | -0.23 | -3.22 | 7.14 | 7.3383 | 7.0551 | 1586 |
| 1724452800 | 7.29 | 0.19 | 2.60 | 6.94 | 7.29 | 6.94 | 2086 |
| 1724366400 | 7.105 | 0.3 | 4.33 | 6.96 | 7.105 | 6.8527 | 2689 |
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
