Hot Features
プレミアム
Volaris Aviation Holding (VLRS)
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 | 0.205 | 2.44630071599 | 8.38 | 9 | 8.38 | 506942 | 8.85232607 | CS |
| 4 | 1.045 | 13.8594164456 | 7.54 | 9 | 7.25 | 514361 | 8.12494886 | CS |
| 12 | 1.275 | 17.4418604651 | 7.31 | 9 | 6.955 | 670364 | 7.95046271 | CS |
| 26 | 2.135 | 33.1007751938 | 6.45 | 9 | 5.15 | 743760 | 6.94546094 | CS |
| 52 | 0.495 | 6.11866501854 | 8.09 | 9.57 | 5.15 | 619218 | 7.12209002 | CS |
| 156 | -8.835 | -50.7175660161 | 17.42 | 21.23 | 5.15 | 567678 | 9.62779994 | CS |
| 260 | -3.235 | -27.3688663283 | 11.82 | 23.58 | 2.94 | 564167 | 11.20517062 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 8.93 | 0.03 | 0.34 | 8.97 | 9 | 8.8699999 | 367285 |
| 1737675600 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1737589200 | 8.9 | 0.15 | 1.71 | 8.85 | 8.96 | 8.78 | 596725 |
| 1737502800 | 8.75 | 0.51 | 6.19 | 8.3699999 | 8.755 | 8.3699999 | 561160 |
| 1737157200 | 8.24 | -0.22 | -2.60 | 8.46 | 8.53 | 8.17 | 388115 |
| 1737070800 | 8.46 | 0.01 | 0.12 | 8.46 | 8.5 | 8.31 | 405517 |
| 1736984400 | 8.45 | -0.05 | -0.59 | 8.65 | 8.73 | 8.31 | 441902 |
| 1736898000 | 8.5 | 0.24 | 2.91 | 8.3 | 8.58 | 8.28 | 503688 |
| 1736811600 | 8.26 | 0.14 | 1.72 | 8.02 | 8.28 | 7.79 | 553850 |
| 1736552400 | 8.1199999 | 0.15 | 1.88 | 7.9 | 8.1199999 | 7.86 | 995014 |
| 1736379600 | 7.97 | 0.12 | 1.53 | 7.75 | 7.995 | 7.635 | 524026 |
| 1736293200 | 7.85 | 0.13 | 1.68 | 7.83 | 7.92 | 7.75 | 594941 |
| 1736206800 | 7.72 | 0.29 | 3.90 | 7.54 | 7.82 | 7.53 | 616233 |
| 1735947600 | 7.43 | 0.03 | 0.41 | 7.46 | 7.46 | 7.255 | 338968 |
| 1735861200 | 7.4 | -0.04 | -0.54 | 7.46 | 7.57 | 7.4 | 486125 |
| 1735688400 | 7.44 | 0.01 | 0.13 | 7.37 | 7.51 | 7.28 | 314693 |
| 1735602000 | 7.43 | -0.2 | -2.62 | 7.54 | 7.59 | 7.25 | 587043 |
| 1735342800 | 7.63 | -0.13 | -1.68 | 7.69 | 7.69 | 7.545 | 195248 |
| 1735256400 | 7.76 | 0 | 0.00 | 7.75 | 7.88 | 7.68 | 324670 |
| 1735077840 | 7.76 | -0.05 | -0.64 | 7.84 | 7.84 | 7.63 | 272250 |
| 1734997200 | 7.81 | -0.14 | -1.76 | 7.95 | 7.95 | 7.755 | 326770 |
| 1734738000 | 7.95 | -0.15 | -1.85 | 8.07 | 8.17 | 7.91 | 467648 |
| 1734651600 | 8.1 | -0.03 | -0.37 | 8.15 | 8.25 | 7.92 | 504070 |
| 1734565200 | 8.13 | -0.25 | -2.98 | 8.38 | 8.5 | 8.045 | 509120 |
| 1734478800 | 8.38 | -0.03 | -0.36 | 8.3699999 | 8.42 | 8.1649999 | 441976 |
| 1734392400 | 8.41 | 0.02 | 0.24 | 8.36 | 8.55 | 8.2601 | 482688 |
| 1734133200 | 8.39 | 0.06 | 0.72 | 8.39 | 8.465 | 8.2899999 | 258853 |
| 1734046800 | 8.33 | -0.19 | -2.23 | 8.51 | 8.68 | 8.325 | 346414 |
| 1733960400 | 8.52 | 0.1 | 1.19 | 8.42 | 8.545 | 8.27 | 371960 |
| 1733874000 | 8.42 | 0.07 | 0.84 | 8.45 | 8.53 | 8.33 | 464701 |
| 1733787600 | 8.35 | -0.13 | -1.53 | 8.5399999 | 8.7042 | 8.3215 | 487106 |
| 1733528400 | 8.48 | 0.04 | 0.47 | 8.33 | 8.59 | 8.33 | 461175 |
| 1733442000 | 8.44 | 0.25 | 3.05 | 8.34 | 8.6 | 8.1 | 1172102 |
| 1733355600 | 8.19 | 0.35 | 4.46 | 7.74 | 8.19 | 7.74 | 674472 |
| 1733269200 | 7.84 | 0.16 | 2.08 | 7.47 | 7.88 | 7.47 | 711118 |
| 1733182800 | 7.68 | -0.02 | -0.26 | 7.7 | 7.79 | 7.5001 | 661179 |
| 1732917840 | 7.7 | 0.03 | 0.39 | 7.765 | 7.82 | 7.615 | 539475 |
| 1732750800 | 7.67 | 0.09 | 1.19 | 7.59 | 7.746 | 7.46 | 1177669 |
| 1732664400 | 7.58 | -0.25 | -3.19 | 7.8 | 7.83 | 7.465 | 1443770 |
| 1732578000 | 7.83 | 0.06 | 0.77 | 7.94 | 8.075 | 7.805 | 671400 |
| 1732318800 | 7.77 | -0.21 | -2.63 | 8 | 8.1 | 7.72 | 847557 |
| 1732232400 | 7.98 | -0.07 | -0.87 | 8.06 | 8.105 | 7.945 | 737979 |
| 1732146000 | 8.05 | -0.21 | -2.54 | 8.26 | 8.2998999 | 8 | 585161 |
| 1732059600 | 8.26 | 0.04 | 0.49 | 8.11 | 8.28 | 7.98 | 730717 |
| 1731973200 | 8.22 | 0.16 | 1.99 | 8.13 | 8.47 | 8.05 | 1480903 |
| 1731714000 | 8.06 | -0.11 | -1.35 | 8.1199999 | 8.27 | 7.97 | 1215086 |
| 1731627600 | 8.17 | 0.47 | 6.10 | 7.72 | 8.2899999 | 7.705 | 1568566 |
| 1731541200 | 7.7 | -0.01 | -0.13 | 7.75 | 7.985 | 7.7 | 932188 |
| 1731454800 | 7.71 | 0.18 | 2.39 | 7.48 | 7.8702 | 7.48 | 1140282 |
| 1731368400 | 7.53 | -0.06 | -0.79 | 7.66 | 7.705 | 7.405 | 794643 |
| 1731109200 | 7.59 | 0.02 | 0.26 | 7.48 | 7.61 | 7.35 | 726386 |
| 1731022800 | 7.57 | 0.22 | 2.99 | 7.43 | 7.71 | 7.43 | 884052 |
| 1730936400 | 7.35 | -0.1 | -1.34 | 7.5 | 7.54 | 6.955 | 1411900 |
| 1730850000 | 7.45 | -0.04 | -0.53 | 7.49 | 7.55 | 7.235 | 1088737 |
| 1730763600 | 7.49 | 0.17 | 2.32 | 7.31 | 7.69 | 7.31 | 1091879 |
| 1730500800 | 7.32 | -0.04 | -0.54 | 7.4 | 7.52 | 7.3 | 641817 |
| 1730414400 | 7.36 | -0.05 | -0.67 | 7.39 | 7.62 | 7.36 | 893702 |
| 1730328000 | 7.41 | 0.06 | 0.82 | 7.41 | 7.7 | 7.36 | 939546 |
| 1730241600 | 7.35 | 0.17 | 2.37 | 7.12 | 7.42 | 6.9 | 883694 |
| 1730155200 | 7.18 | 0.09 | 1.27 | 7.15 | 7.61 | 7.15 | 1145128 |
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
