Hot Features
プレミアム
Valmont Industries (VMI)
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 | 0.06 | 0.0177158379591 | 338.68 | 342.82 | 336.71 | 122350 | 339.22821659 | CS |
| 4 | 17.66 | 5.50018686932 | 321.08 | 352.57 | 311.58 | 122080 | 334.27843028 | CS |
| 12 | 56.94 | 20.2058197303 | 281.8 | 352.57 | 263.655 | 116216 | 306.6740134 | CS |
| 26 | 82.46 | 32.1757452786 | 256.28 | 352.57 | 244.83 | 136262 | 286.65370803 | CS |
| 52 | 129.9 | 62.2007278299 | 208.84 | 352.57 | 202.0101 | 157059 | 252.63832779 | CS |
| 156 | 81.67 | 31.76955693 | 257.07 | 353.36 | 188.625 | 137405 | 261.96554948 | CS |
| 260 | 197.1 | 139.155605761 | 141.64 | 353.36 | 82.6 | 132490 | 227.76203 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 338.74 | -1.5 | -0.44 | 340.49 | 342.655 | 338.08 | 201018 |
| 1732146000 | 340.24 | 0.61 | 0.18 | 339.5 | 340.825 | 336.71 | 101287 |
| 1732059600 | 339.63 | -0.62 | -0.18 | 336.37 | 341.18 | 332.31 | 123611 |
| 1731973200 | 340.25 | 2.23 | 0.66 | 338.78 | 342.82 | 338.78 | 79728 |
| 1731714000 | 338.02 | -2 | -0.59 | 339 | 339.775 | 337.035 | 110773 |
| 1731627600 | 340.02 | -1.7 | -0.50 | 344 | 344 | 339.61 | 63448 |
| 1731541200 | 341.72 | -3.51 | -1.02 | 346.87 | 350.28 | 340 | 155844 |
| 1731454800 | 345.23 | -3.06 | -0.88 | 347 | 350.66 | 343.57 | 200759 |
| 1731368400 | 348.29 | 7.87 | 2.31 | 342.08 | 351.96 | 342.08 | 117767 |
| 1731109200 | 340.42 | -1.16 | -0.34 | 341.68 | 341.96 | 339.405 | 97231 |
| 1731022800 | 341.58 | -7.62 | -2.18 | 348.68 | 348.945 | 339.4 | 84252 |
| 1730936400 | 349.2 | 22.82 | 6.99 | 341.5 | 352.57 | 335.905 | 241762 |
| 1730850000 | 326.38 | 6.92 | 2.17 | 318.5 | 326.85 | 318.45999 | 74470 |
| 1730763600 | 319.45999 | 3.33 | 1.05 | 316.67 | 322.26 | 316.43 | 80016 |
| 1730500800 | 316.13 | 4.45 | 1.43 | 314.08 | 319.37 | 314.08 | 91144 |
| 1730414400 | 311.68 | -3.96 | -1.25 | 313.08 | 316.675 | 311.58 | 95576 |
| 1730328000 | 315.64 | -4.1 | -1.28 | 317.55 | 320.305 | 315.12 | 81030 |
| 1730241600 | 319.74 | -5.82 | -1.79 | 323.37 | 324.5 | 318.8 | 90701 |
| 1730155200 | 325.56 | 8.41 | 2.65 | 320.32 | 326.27499 | 317.23 | 173414 |
| 1729896000 | 317.14999 | -3.48 | -1.09 | 321.08 | 322.5 | 311.61 | 194048 |
| 1729809600 | 320.63 | -4.97 | -1.53 | 323.58 | 323.58 | 312.51 | 164455 |
| 1729723200 | 325.6 | 30.66 | 10.40 | 293.23 | 330.97 | 292.23 | 380023 |
| 1729636800 | 294.94 | -6.97 | -2.31 | 301.88 | 302.48 | 294.47 | 137958 |
| 1729550400 | 301.91 | -3.31 | -1.08 | 305 | 306.19 | 299.89999 | 163833 |
| 1729291200 | 305.22 | -5.16 | -1.66 | 311.98 | 311.98 | 304.93 | 154779 |
| 1729204800 | 310.38 | -0.47 | -0.15 | 310.68 | 311.6014 | 307.08499 | 104236 |
| 1729118400 | 310.85 | 7.15 | 2.35 | 305.93 | 312.61 | 304 | 133782 |
| 1729032000 | 303.7 | 0.46 | 0.15 | 302.83999 | 307.045 | 301.49 | 149292 |
| 1728945600 | 303.24 | 2.09 | 0.69 | 300.33 | 303.79 | 298.43 | 80521 |
| 1728686400 | 301.14999 | 7.85 | 2.68 | 294.7 | 302.24 | 294.7 | 100846 |
| 1728600000 | 293.3 | 1.23 | 0.42 | 289.43 | 294.07 | 287.75 | 129843 |
| 1728513600 | 292.07 | 0.41 | 0.14 | 292.98 | 294.08 | 290.95 | 92392 |
| 1728427200 | 291.66 | -2.68 | -0.91 | 293.56 | 295 | 291.48 | 68108 |
| 1728340800 | 294.33999 | 3.8 | 1.31 | 288.76 | 295.70999 | 288.13 | 70112 |
| 1728081600 | 290.54 | 3.05 | 1.06 | 293.39999 | 293.39999 | 288.72 | 85839 |
| 1727995200 | 287.49 | 0.49 | 0.17 | 284.97 | 288.38 | 283.89999 | 59759 |
| 1727908800 | 287 | -0.51 | -0.18 | 286.41 | 287.83999 | 284.12 | 71541 |
| 1727822400 | 287.51 | -2.44 | -0.84 | 288.87 | 289.36 | 284.83999 | 87126 |
| 1727736000 | 289.95 | 0.9 | 0.31 | 288.86 | 290.95999 | 287.7 | 77842 |
| 1727476800 | 289.05 | -0.09 | -0.03 | 290.36 | 291.9599 | 286.88 | 101841 |
| 1727390400 | 289.14 | 4.27 | 1.50 | 287.36 | 289.93 | 287.05 | 91926 |
| 1727304000 | 284.87 | -1.65 | -0.58 | 287.89999 | 287.89999 | 284.67 | 80708 |
| 1727217600 | 286.52 | 0.04 | 0.01 | 288.99 | 290 | 285.14 | 74091 |
| 1727131200 | 286.48 | 4.4 | 1.56 | 283.31 | 286.52 | 281.55 | 79203 |
| 1726872000 | 282.08 | -2.26 | -0.79 | 283.17 | 284.07 | 278.85 | 215482 |
| 1726785600 | 284.33999 | 4.84 | 1.73 | 284.06 | 285.71499 | 280.695 | 85791 |
| 1726699200 | 279.5 | 0.37 | 0.13 | 279.45999 | 284.69 | 276.58999 | 99266 |
| 1726612800 | 279.13 | 1.69 | 0.61 | 280.04 | 282.26 | 277.20999 | 80918 |
| 1726526400 | 277.44 | 2.95 | 1.07 | 274.49 | 279.615 | 273.86 | 127809 |
| 1726267200 | 274.49 | 2.32 | 0.85 | 274.89 | 276.49 | 272.22 | 67943 |
| 1726180800 | 272.17 | 3.38 | 1.26 | 269.02 | 272.18 | 268.08 | 122847 |
| 1726094400 | 268.79 | 1.52 | 0.57 | 267.08 | 268.83999 | 263.65499 | 88461 |
| 1726008000 | 267.27 | 0.32 | 0.12 | 266.83999 | 268.1737 | 264.62 | 72545 |
| 1725921600 | 266.95 | 0.68 | 0.26 | 266.02 | 270.75 | 264.85 | 109548 |
| 1725662400 | 266.27 | 1.14 | 0.43 | 266.41 | 270.225 | 264.8 | 112950 |
| 1725576000 | 265.13 | -6.87 | -2.53 | 271.82 | 273.61 | 265.12 | 168784 |
| 1725489600 | 272 | -4.64 | -1.68 | 274.72 | 278.055 | 269.5 | 125734 |
| 1725403200 | 276.64 | -9.12 | -3.19 | 282.38 | 282.38 | 276 | 94999 |
| 1725057600 | 285.76 | 2.54 | 0.90 | 281.8 | 286.07 | 277.14 | 122039 |
| 1724971200 | 283.22 | 1.33 | 0.47 | 283.70999 | 286.20999 | 282.74 | 60843 |
| 1724884800 | 281.89 | -4.13 | -1.44 | 285.48 | 285.86 | 281.01 | 74687 |
| 1724798400 | 286.02 | -1.18 | -0.41 | 286.39 | 286.39999 | 283.14 | 49599 |
| 1724712000 | 287.2 | -1.73 | -0.60 | 290.92 | 290.92 | 285.42 | 62797 |
| 1724452800 | 288.93 | 5.54 | 1.95 | 284.95 | 289.47 | 283.42 | 54208 |
| 1724366400 | 283.39 | -1.61 | -0.56 | 284.07 | 285.469 | 281.695 | 114754 |
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
