Hot Features
プレミアム
Vista Outdoor Inc (VSTO)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.04143083541 | 44.17 | 44.72 | 44.12 | 695702 | 44.45157391 | CS |
| 4 | 0.7 | 1.59344411564 | 43.93 | 44.72 | 43.855 | 759285 | 44.18000027 | CS |
| 12 | 5.57 | 14.2601126472 | 39.06 | 44.72 | 37.45 | 744906 | 42.56837799 | CS |
| 26 | 9.72 | 27.8430249212 | 34.91 | 44.72 | 33.21 | 679952 | 40.09250491 | CS |
| 52 | 17.65 | 65.418828762 | 26.98 | 44.72 | 26.05 | 605907 | 36.18137359 | CS |
| 156 | -0.96 | -2.10572493968 | 45.59 | 52.6899 | 22.97 | 658686 | 32.78937162 | CS |
| 260 | 35.92 | 412.399540758 | 8.71 | 52.6899 | 4.29 | 822150 | 27.9813494 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 44.63 | 0.24 | 0.54 | 44.68 | 44.72 | 44.56 | 1601552 |
| 1732578000 | 44.39 | -0.03 | -0.07 | 44.45 | 44.53 | 44.38 | 462186 |
| 1732318800 | 44.42 | 0.17 | 0.38 | 44.31 | 44.48 | 44.23 | 433860 |
| 1732232400 | 44.25 | 0.1 | 0.23 | 44.2 | 44.255 | 44.15 | 426384 |
| 1732146000 | 44.15 | -0.09 | -0.20 | 44.2 | 44.205 | 44.12 | 519214 |
| 1732059600 | 44.24 | 0.14 | 0.32 | 44.14 | 44.3 | 44.12 | 441921 |
| 1731973200 | 44.1 | -0.01 | -0.02 | 44.15 | 44.22 | 44.1 | 548762 |
| 1731714000 | 44.11 | 0 | 0.00 | 44.27 | 44.27 | 44.105 | 738082 |
| 1731627600 | 44.11 | -0.02 | -0.05 | 44.22 | 44.23 | 44.095 | 566533 |
| 1731541200 | 44.13 | -0.07 | -0.16 | 44.2 | 44.26 | 44.13 | 816989 |
| 1731454800 | 44.2 | 0.09 | 0.20 | 44.16 | 44.25 | 44.15 | 825631 |
| 1731368400 | 44.11 | 0.02 | 0.05 | 44.18 | 44.19 | 44.07 | 789862 |
| 1731109200 | 44.09 | -0.04 | -0.09 | 44.15 | 44.19 | 44.055 | 770007 |
| 1731022800 | 44.13 | -0.08 | -0.18 | 44.1 | 44.3 | 44.1 | 1066257 |
| 1730936400 | 44.21 | 0.07 | 0.16 | 44.3 | 44.35 | 44.04 | 1117743 |
| 1730850000 | 44.14 | 0.25 | 0.57 | 44.01 | 44.25 | 43.89 | 1330101 |
| 1730763600 | 43.89 | -0.1 | -0.23 | 43.91 | 44.01 | 43.855 | 1141529 |
| 1730500800 | 43.99 | 0.02 | 0.05 | 43.92 | 44.05 | 43.92 | 608575 |
| 1730414400 | 43.97 | -0.04 | -0.09 | 44.07 | 44.07 | 43.965 | 430695 |
| 1730328000 | 44.01 | 0.11 | 0.25 | 43.93 | 44.04 | 43.91 | 417062 |
| 1730241600 | 43.9 | -0.01 | -0.02 | 43.91 | 43.97 | 43.8759 | 329726 |
| 1730155200 | 43.91 | -0.01 | -0.02 | 44 | 44 | 43.9 | 576638 |
| 1729896000 | 43.92 | 0.06 | 0.14 | 43.95 | 44.06 | 43.86 | 529280 |
| 1729809600 | 43.86 | -0.25 | -0.57 | 44.1 | 44.15 | 43.82 | 1032217 |
| 1729723200 | 44.11 | -0.04 | -0.09 | 43.93 | 44.2 | 43.93 | 752481 |
| 1729636800 | 44.15 | -0.02 | -0.05 | 44.18 | 44.22 | 44.125 | 720509 |
| 1729550400 | 44.17 | 0.08 | 0.18 | 44.21 | 44.24 | 44.14 | 459932 |
| 1729291200 | 44.09 | -0.09 | -0.20 | 44.25 | 44.3 | 44.09 | 623116 |
| 1729204800 | 44.18 | 0 | 0.00 | 44.15 | 44.24 | 43.92 | 481067 |
| 1729118400 | 44.18 | 0.03 | 0.07 | 44.3 | 44.33 | 44.105 | 576880 |
| 1729032000 | 44.15 | -0.11 | -0.25 | 44.25 | 44.26 | 44.13 | 799157 |
| 1728945600 | 44.26 | -0.01 | -0.02 | 44.14 | 44.3 | 44.13 | 510075 |
| 1728686400 | 44.27 | 0.18 | 0.41 | 44.1 | 44.4 | 44.06 | 538590 |
| 1728600000 | 44.09 | 0.06 | 0.14 | 44.08 | 44.2 | 44.02 | 648836 |
| 1728513600 | 44.03 | 0.02 | 0.05 | 43.96 | 44.1785 | 43.96 | 1047270 |
| 1728427200 | 44.01 | 0 | 0.00 | 44 | 44.06 | 43.85 | 1143271 |
| 1728340800 | 44.01 | 4.17 | 10.47 | 43.69 | 44.06 | 43.59 | 4000273 |
| 1728081600 | 39.84 | 0.44 | 1.12 | 39.58 | 39.9399 | 39.285 | 296725 |
| 1727995200 | 39.4 | 0.43 | 1.10 | 38.88 | 39.47 | 38.75 | 405920 |
| 1727908800 | 38.97 | 0.12 | 0.31 | 38.805 | 39.005 | 38.635 | 461787 |
| 1727822400 | 38.85 | -0.33 | -0.84 | 39.06 | 39.26 | 38.64 | 517618 |
| 1727735520 | 39.18 | -0.15 | -0.38 | 39.21 | 39.39 | 39.13 | 435920 |
| 1727476800 | 39.33 | 0.18 | 0.46 | 39.31 | 39.7 | 39.1 | 861916 |
| 1727390400 | 39.15 | -0.09 | -0.23 | 39.49 | 39.62 | 39 | 644904 |
| 1727304000 | 39.24 | -0.74 | -1.85 | 39.99 | 39.99 | 39.23 | 876832 |
| 1727217600 | 39.98 | 0.73 | 1.86 | 39.4 | 40.18 | 39.1 | 628765 |
| 1727131200 | 39.25 | -0.2 | -0.51 | 39.45 | 39.56 | 39.1 | 390111 |
| 1726872000 | 39.45 | 0.03 | 0.08 | 39.42 | 39.97 | 38.925 | 1997487 |
| 1726785600 | 39.42 | -0.18 | -0.45 | 39.74 | 40.1 | 39.39 | 893650 |
| 1726699200 | 39.6 | -0.55 | -1.37 | 40.05 | 40.08 | 39.5175 | 679259 |
| 1726612800 | 40.15 | 0.05 | 0.12 | 40.35 | 40.35 | 39.99 | 449052 |
| 1726526400 | 40.1 | 0.23 | 0.58 | 40.15 | 40.21 | 39.7 | 377684 |
| 1726267200 | 39.87 | -0.28 | -0.70 | 39.98 | 40.212454 | 39.73 | 658119 |
| 1726180800 | 40.15 | 0.9 | 2.29 | 39.9 | 40.15 | 39.62 | 504524 |
| 1726094400 | 39.25 | 0.48 | 1.24 | 38.42 | 39.379 | 38.15 | 536627 |
| 1726008000 | 38.77 | 1.22 | 3.25 | 38.95 | 38.95 | 38.4 | 670481 |
| 1725921600 | 37.55 | -0.74 | -1.93 | 38.97 | 38.97 | 37.45 | 775323 |
| 1725662400 | 38.29 | -0.55 | -1.42 | 38.9 | 38.92 | 38.251 | 350080 |
| 1725576000 | 38.84 | -0.15 | -0.38 | 39.04 | 39.06 | 38.675 | 312127 |
| 1725489600 | 38.99 | -0.06 | -0.15 | 39.06 | 39.13 | 38.64 | 439532 |
| 1725403200 | 39.05 | -0.99 | -2.47 | 39.85 | 39.95 | 39.025 | 690294 |
| 1725057600 | 40.04 | 0.51 | 1.29 | 39.54 | 40.09 | 39.5 | 629228 |
| 1724971200 | 39.53 | 0.38 | 0.97 | 39.41 | 39.91 | 39.25 | 301930 |
| 1724884800 | 39.15 | -0.41 | -1.04 | 39.45 | 39.71 | 39.04 | 342781 |
| 1724798400 | 39.56 | 0.28 | 0.71 | 39.07 | 39.7 | 39.06 | 265808 |
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
