Hot Features
プレミアム
Voya Financial Inc (VOYA)
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 | -0.4516 | -0.552415902141 | 81.75 | 82.38 | 78.9 | 613957 | 80.6800117 | CS |
| 4 | -0.0116 | -0.0142663878982 | 81.31 | 84.3 | 74.505 | 864530 | 80.41011864 | CS |
| 12 | 11.5484 | 16.5568458781 | 69.75 | 84.3 | 68.81 | 821278 | 78.36685938 | CS |
| 26 | 6.9884 | 9.40438702732 | 74.31 | 84.3 | 64.1 | 777187 | 74.7120275 | CS |
| 52 | 10.5184 | 14.8606951116 | 70.78 | 84.3 | 63.11 | 792115 | 72.7129464 | CS |
| 156 | 15.6684 | 23.8738381838 | 65.63 | 84.3 | 56.2 | 1137356 | 68.2626231 | CS |
| 260 | 24.0184 | 41.9315642458 | 57.28 | 84.3 | 29.75 | 1227680 | 62.66425506 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 81.68 | 1 | 1.24 | 80.52 | 81.805 | 80.29 | 669583 |
| 1732232400 | 80.68 | 0.75 | 0.94 | 80.5 | 80.87 | 79.55 | 561263 |
| 1732146000 | 79.93 | 0 | 0.00 | 80.21 | 80.21 | 78.9 | 448384 |
| 1732059600 | 79.93 | -1.39 | -1.71 | 80.33 | 80.34 | 79.69 | 763566 |
| 1731973200 | 81.32 | -0.11 | -0.14 | 81.28 | 81.48 | 80.71 | 576628 |
| 1731714000 | 81.43 | 0.08 | 0.10 | 81.75 | 82.38 | 80.73 | 719942 |
| 1731627600 | 81.35 | -0.76 | -0.93 | 82.57 | 83.1 | 81.06 | 706746 |
| 1731541200 | 82.11 | -1.21 | -1.45 | 83.96 | 83.96 | 81.93 | 1140436 |
| 1731454800 | 83.32 | 0.08 | 0.10 | 83.05 | 84.3 | 82.96 | 572722 |
| 1731368400 | 83.24 | 1.96 | 2.41 | 82.4 | 83.95 | 81.95 | 814283 |
| 1731109200 | 81.28 | 0.03 | 0.04 | 81.56 | 82.01 | 80.51 | 783651 |
| 1731022800 | 81.25 | -1.68 | -2.03 | 82.68 | 83.04 | 81.15 | 758144 |
| 1730936400 | 82.93 | 7.97 | 10.63 | 78.76 | 83.11 | 78.52 | 1862537 |
| 1730850000 | 74.96 | -4.04 | -5.11 | 79 | 79 | 74.505 | 2032269 |
| 1730763600 | 79 | -0.97 | -1.21 | 79.78 | 79.88 | 78.92 | 1323904 |
| 1730500800 | 79.97 | -0.33 | -0.41 | 80.74 | 81.085 | 79.97 | 696433 |
| 1730414400 | 80.3 | -0.6 | -0.74 | 80.94 | 81.16 | 80.27 | 706468 |
| 1730328000 | 80.9 | 0.5 | 0.62 | 80.34 | 82.07 | 80.34 | 596146 |
| 1730241600 | 80.4 | -0.26 | -0.32 | 80.45 | 80.94 | 80.26 | 718524 |
| 1730155200 | 80.66 | 0.91 | 1.14 | 80.4 | 81 | 79.99 | 686005 |
| 1729896000 | 79.75 | -1.45 | -1.79 | 81.31 | 81.31 | 79.58 | 822539 |
| 1729809600 | 81.2 | -0.38 | -0.47 | 81.83 | 82.31 | 81 | 1052877 |
| 1729723200 | 81.58 | -0.77 | -0.94 | 82.06 | 82.71 | 81.51 | 617244 |
| 1729636800 | 82.35 | 0.29 | 0.35 | 81.7 | 82.735 | 81.36 | 694008 |
| 1729550400 | 82.06 | -1.48 | -1.77 | 83.4 | 83.58 | 82 | 823304 |
| 1729291200 | 83.54 | -0.36 | -0.43 | 83.8 | 83.87 | 83.28 | 602293 |
| 1729204800 | 83.9 | 1.24 | 1.50 | 83.38 | 83.93 | 82.87 | 467430 |
| 1729118400 | 82.66 | 0.88 | 1.08 | 82.01 | 83.19 | 82.01 | 569761 |
| 1729032000 | 81.78 | 0.75 | 0.93 | 81.3 | 82.26 | 81.01 | 560451 |
| 1728945600 | 81.03 | 1.19 | 1.49 | 80 | 81.16 | 79.935 | 586881 |
| 1728686400 | 79.84 | 0.71 | 0.90 | 79.2 | 80.36 | 79.2 | 655988 |
| 1728600000 | 79.13 | -0.1 | -0.13 | 79.67 | 79.88 | 79.09 | 557478 |
| 1728513600 | 79.23 | 0.78 | 0.99 | 78.65 | 79.97 | 78.62 | 632102 |
| 1728427200 | 78.45 | -0.77 | -0.97 | 77.8 | 78.75 | 77.77 | 721866 |
| 1728340800 | 79.22 | -0.75 | -0.94 | 79.97 | 80.03 | 78.655 | 475333 |
| 1728081600 | 79.97 | 1.63 | 2.08 | 79.28 | 80.16 | 78.35 | 600726 |
| 1727995200 | 78.34 | -1.1 | -1.38 | 78.69 | 78.76 | 77.82 | 694498 |
| 1727908800 | 79.44 | 0.93 | 1.18 | 79.35 | 79.82 | 78.775 | 769871 |
| 1727822400 | 78.51 | -0.71 | -0.90 | 79.06 | 79.18 | 77.73 | 805984 |
| 1727736000 | 79.22 | 0.73 | 0.93 | 78.26 | 79.51 | 77.965 | 786507 |
| 1727476800 | 78.49 | -0.16 | -0.20 | 78.91 | 79.33 | 78.325 | 561941 |
| 1727390400 | 78.65 | 0.04 | 0.05 | 78.74 | 79.69 | 78.56 | 603075 |
| 1727304000 | 78.61 | 0.91 | 1.17 | 77.85 | 78.98 | 77.29 | 831765 |
| 1727217600 | 77.7 | 0.67 | 0.87 | 77.03 | 77.9 | 76.8394 | 1039410 |
| 1727131200 | 77.03 | 0.41 | 0.54 | 76.91 | 77.85 | 76.785 | 622891 |
| 1726872000 | 76.62 | -1.26 | -1.62 | 77.39 | 77.53 | 76.3 | 2825377 |
| 1726785600 | 77.88 | 1.1 | 1.43 | 77.87 | 78.12 | 76.87 | 823488 |
| 1726699200 | 76.78 | -0.09 | -0.12 | 77.05 | 77.46 | 76.305 | 778920 |
| 1726612800 | 76.87 | 0.39 | 0.51 | 76.82 | 77.53 | 76.47 | 727923 |
| 1726526400 | 76.48 | 1.38 | 1.84 | 76 | 76.63 | 75.41 | 820933 |
| 1726267200 | 75.1 | -0.24 | -0.32 | 74.74 | 75.68 | 74.74 | 887538 |
| 1726180800 | 75.34 | 0.4 | 0.53 | 74.87 | 75.56 | 74.25 | 897504 |
| 1726094400 | 74.94 | 4.2 | 5.94 | 70.52 | 75.265 | 70.365 | 1889029 |
| 1726008000 | 70.74 | 0.35 | 0.50 | 70.39 | 70.88 | 68.81 | 778653 |
| 1725921600 | 70.39 | 0.66 | 0.95 | 70.06 | 70.6 | 69.5 | 638138 |
| 1725662400 | 69.73 | -1.35 | -1.90 | 71.09 | 71.62 | 69.43 | 870471 |
| 1725576000 | 71.08 | 0.01 | 0.01 | 71.64 | 71.64 | 70.35 | 912452 |
| 1725489600 | 71.07 | 0.82 | 1.17 | 70.43 | 71.31 | 70.43 | 822778 |
| 1725403200 | 70.25 | -0.58 | -0.82 | 70.39 | 70.8572 | 69.785 | 643085 |
| 1725057600 | 70.83 | 1.31 | 1.88 | 69.75 | 70.96 | 69.21 | 514849 |
| 1724971200 | 69.52 | 0.55 | 0.80 | 69.28 | 69.74 | 68.73 | 804288 |
| 1724884800 | 68.97 | 0.2 | 0.29 | 68.69 | 69.54 | 68.6 | 670413 |
| 1724798400 | 68.77 | 0.02 | 0.03 | 68.29 | 69.115 | 68.155 | 664811 |
| 1724712000 | 68.75 | -0.11 | -0.16 | 69.3 | 69.85 | 68.7 | 581473 |
| 1724452800 | 68.86 | 1.41 | 2.09 | 67.85 | 68.98 | 67.5 | 608823 |
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
