Hot Features
プレミアム
Volaris Aviation Holding (VLRS)
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 | -0.22 | -2.86458333333 | 7.68 | 8.02 | 7.15 | 518005 | 7.71602345 | CS |
| 4 | 0.17 | 2.33196159122 | 7.29 | 8.02 | 6.12 | 660977 | 7.1645778 | CS |
| 12 | 0.19 | 2.61348005502 | 7.27 | 8.36 | 6.12 | 617701 | 7.29817569 | CS |
| 26 | -0.07 | -0.929614873838 | 7.53 | 10.8 | 6.12 | 698625 | 8.23173412 | CS |
| 52 | 2.49 | 50.1006036217 | 4.97 | 10.8 | 4.15 | 656899 | 7.10180411 | CS |
| 156 | -7.48 | -50.0669344043 | 14.94 | 15.0495 | 3.4902 | 698353 | 6.94149388 | CS |
| 260 | -9.92 | -57.0771001151 | 17.38 | 23.58 | 3.4902 | 648768 | 9.78597011 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044800 | 7.46 | 0.13 | 1.77 | 7.47 | 7.64 | 7.15 | 425680 |
| 1780958400 | 7.33 | -0.02 | -0.27 | 7.43 | 7.44 | 7.265 | 185712 |
| 1780699200 | 7.35 | -0.43 | -5.53 | 7.74 | 7.74 | 7.265 | 186499 |
| 1780612800 | 7.78 | -0.15 | -1.89 | 8.02 | 8.02 | 7.54 | 896924 |
| 1780526400 | 7.93 | 0.12 | 1.54 | 7.68 | 7.96 | 7.67 | 895211 |
| 1780440000 | 7.81 | 0.18 | 2.36 | 7.65 | 7.895 | 7.575 | 581761 |
| 1780353600 | 7.63 | -0.19 | -2.43 | 7.62 | 7.72 | 7.39 | 542509 |
| 1780094400 | 7.82 | 0.1 | 1.30 | 7.7 | 7.93 | 7.59 | 889316 |
| 1780008000 | 7.72 | 0.18 | 2.39 | 7.39 | 7.79 | 7.39 | 444530 |
| 1779921600 | 7.54 | 0.26 | 3.57 | 7.36 | 7.58 | 7.33 | 644651 |
| 1779835200 | 7.28 | 0.42 | 6.12 | 7.11 | 7.3 | 7.09 | 367458 |
| 1779489600 | 6.86 | -0.1 | -1.44 | 7 | 7.01 | 6.74 | 288966 |
| 1779403200 | 6.96 | 0.28 | 4.19 | 6.5599999 | 6.97 | 6.495 | 501050 |
| 1779316800 | 6.68 | 0.53 | 8.62 | 6.12 | 6.7299 | 6.12 | 723857 |
| 1779230400 | 6.15 | -0.2 | -3.15 | 6.25 | 6.295 | 6.14 | 755509 |
| 1779144000 | 6.35 | -0.18 | -2.76 | 6.62 | 6.7 | 6.3 | 830644 |
| 1778884800 | 6.53 | -0.37 | -5.36 | 6.63 | 6.82 | 6.5199999 | 1224127 |
| 1778798400 | 6.9 | -0.38 | -5.22 | 7.33 | 7.52 | 6.83 | 1737258 |
| 1778712000 | 7.28 | -0.04 | -0.55 | 7.29 | 7.45 | 7.21 | 436898 |
| 1778625600 | 7.32 | -0.23 | -3.05 | 7.5 | 7.55 | 7.315 | 315177 |
| 1778539200 | 7.55 | -0.13 | -1.69 | 7.61 | 7.63 | 7.525 | 201726 |
| 1778280000 | 7.68 | -0.13 | -1.66 | 7.85 | 7.895 | 7.63 | 180521 |
| 1778193600 | 7.81 | -0.04 | -0.51 | 7.99 | 8.075 | 7.77 | 385849 |
| 1778107200 | 7.85 | 0.37 | 4.95 | 7.85 | 7.97 | 7.7201 | 610103 |
| 1778020800 | 7.48 | 0.24 | 3.31 | 7.35 | 7.52 | 7.34 | 277575 |
| 1777934400 | 7.24 | -0.05 | -0.69 | 7.43 | 7.57 | 7.23 | 500020 |
| 1777675200 | 7.29 | -0.12 | -1.62 | 7.42 | 7.45 | 7.2 | 238264 |
| 1777588800 | 7.41 | 0.31 | 4.37 | 7.21 | 7.455 | 7.16 | 484642 |
| 1777502400 | 7.1 | -0.11 | -1.53 | 7.12 | 7.16 | 7.015 | 649109 |
| 1777416000 | 7.21 | -0.11 | -1.50 | 7.51 | 7.51 | 7.125 | 499368 |
| 1777329600 | 7.32 | -0.19 | -2.53 | 7.44 | 7.59 | 7.29 | 472174 |
| 1777070400 | 7.51 | 0.14 | 1.90 | 7.36 | 7.595 | 7.36 | 250220 |
| 1776984000 | 7.37 | -0.31 | -4.04 | 7.62 | 7.79 | 7.37 | 615085 |
| 1776897600 | 7.68 | -0.16 | -2.04 | 7.91 | 7.95 | 7.66 | 856776 |
| 1776811200 | 7.84 | -0.19 | -2.37 | 8.05 | 8.2 | 7.84 | 313316 |
| 1776724800 | 8.03 | -0.09 | -1.11 | 8 | 8.08 | 7.905 | 292772 |
| 1776465600 | 8.1199999 | 0.42 | 5.45 | 8 | 8.36 | 7.96 | 861827 |
| 1776379200 | 7.7 | -0.2 | -2.53 | 7.98 | 8 | 7.6 | 439936 |
| 1776292800 | 7.9 | 0.07 | 0.89 | 7.84 | 8.035 | 7.795 | 321682 |
| 1776206400 | 7.83 | 0.32 | 4.26 | 7.6 | 8.02 | 7.6 | 687498 |
| 1776120000 | 7.51 | -0.21 | -2.72 | 7.35 | 7.61 | 7.26 | 618979 |
| 1775860800 | 7.72 | -0.04 | -0.52 | 7.78 | 7.98 | 7.72 | 641259 |
| 1775774400 | 7.76 | 0.06 | 0.78 | 7.61 | 7.81 | 7.6 | 511886 |
| 1775688000 | 7.7 | 0.84 | 12.24 | 7.48 | 7.855 | 7.48 | 944675 |
| 1775601600 | 6.86 | -0.25 | -3.52 | 6.99 | 7.02 | 6.82 | 583361 |
| 1775515200 | 7.11 | 0.15 | 2.16 | 6.87 | 7.21 | 6.87 | 326222 |
| 1775169600 | 6.96 | -0.36 | -4.92 | 7.03 | 7.22 | 6.94 | 750255 |
| 1775083200 | 7.32 | 0.08 | 1.10 | 7.37 | 7.42 | 7.28 | 452621 |
| 1774996800 | 7.24 | 0.29 | 4.17 | 7.13 | 7.29 | 6.94 | 1360333 |
| 1774910400 | 6.95 | 0 | 0.00 | 6.94 | 7.08 | 6.81 | 849463 |
| 1774651200 | 6.95 | -0.54 | -7.21 | 7.39 | 7.41 | 6.88 | 1252266 |
| 1774564800 | 7.49 | -0.1 | -1.32 | 7.43 | 7.66 | 7.43 | 384912 |
| 1774478400 | 7.59 | 0.36 | 4.98 | 7.43 | 7.68 | 7.38 | 727258 |
| 1774392000 | 7.23 | 0 | 0.00 | 7.11 | 7.34 | 7.08 | 484068 |
| 1774305600 | 7.23 | 0.34 | 4.93 | 7.19 | 7.36 | 7.04 | 613458 |
| 1774046400 | 6.89 | -0.14 | -1.99 | 6.82 | 7.01 | 6.81 | 1589420 |
| 1773960000 | 7.03 | -0.13 | -1.82 | 6.94 | 7.12 | 6.925 | 899692 |
| 1773873600 | 7.16 | -0.22 | -2.98 | 7.27 | 7.42 | 7.155 | 824309 |
| 1773787200 | 7.38 | 0.38 | 5.43 | 7.12 | 7.39 | 7.12 | 720202 |
| 1773700800 | 7 | 0.02 | 0.29 | 7.08 | 7.294 | 6.94 | 358341 |
| 1773441600 | 6.98 | -0.02 | -0.29 | 7.03 | 7.15 | 6.92 | 771448 |
| 1773355200 | 7 | -0.69 | -8.97 | 7.685 | 7.695 | 6.96 | 1842061 |
| 1773268800 | 7.69 | 0.18 | 2.40 | 7.51 | 7.71 | 7.335 | 1557453 |
| 1773182400 | 7.51 | 0.46 | 6.52 | 7.03 | 7.65 | 7.005 | 1109006 |
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。
