Hot Features
プレミアム
Vestis Corporation (VSTS)
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
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 | 2.73 | 20.2973977695 | 13.45 | 16.63 | 13.1 | 3262899 | 15.53721639 | CS |
| 4 | 2.19 | 15.654038599 | 13.99 | 16.63 | 13.1 | 1785506 | 14.61449998 | CS |
| 12 | 2.22 | 15.9025787966 | 13.96 | 16.63 | 13.1 | 2148953 | 14.87933875 | CS |
| 26 | 4.1 | 33.940397351 | 12.08 | 16.63 | 11.1 | 1952967 | 13.69191908 | CS |
| 52 | -0.62 | -3.69047619048 | 16.8 | 22.37 | 8.92 | 2195825 | 15.1115581 | CS |
| 156 | -3.02 | -15.7291666667 | 19.2 | 22.37 | 8.92 | 2200132 | 15.22410585 | CS |
| 260 | -3.02 | -15.7291666667 | 19.2 | 22.37 | 8.92 | 2200132 | 15.22410585 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 16.329999 | 0.02 | 0.12 | 16.26 | 16.399999 | 16.07 | 2523598 |
| 1732578000 | 16.309999 | 0.29 | 1.81 | 16.26 | 16.629999 | 16.079999 | 3251535 |
| 1732318800 | 16.02 | 0.4 | 2.56 | 15.45 | 16.165 | 15.18 | 2815854 |
| 1732232400 | 15.62 | 2.31 | 17.36 | 13.29 | 15.695 | 13.26 | 5026477 |
| 1732146000 | 13.31 | -0.1 | -0.75 | 13.38 | 13.61 | 13.1 | 2812957 |
| 1732059600 | 13.41 | -0.06 | -0.45 | 13.33 | 13.5 | 13.28 | 1630637 |
| 1731973200 | 13.47 | -0.39 | -2.81 | 13.82 | 13.91 | 13.47 | 1041473 |
| 1731714000 | 13.86 | -0.28 | -1.98 | 14.14 | 14.32 | 13.72 | 1363526 |
| 1731627600 | 14.14 | -0.21 | -1.46 | 14.33 | 14.47 | 14.11 | 1868591 |
| 1731541200 | 14.35 | 0.26 | 1.85 | 14.27 | 14.445 | 13.98 | 1080667 |
| 1731454800 | 14.09 | 0.01 | 0.07 | 13.95 | 14.21 | 13.935 | 895326 |
| 1731368400 | 14.08 | -0.04 | -0.28 | 14.25 | 14.32 | 14.055 | 1381803 |
| 1731109200 | 14.12 | 0.07 | 0.50 | 14.1 | 14.39 | 14.01 | 1305831 |
| 1731022800 | 14.05 | -0.1 | -0.71 | 14.2 | 14.31 | 13.89 | 1369950 |
| 1730936400 | 14.15 | 0.66 | 4.89 | 14.33 | 14.33 | 13.855 | 1953865 |
| 1730850000 | 13.49 | 0.24 | 1.81 | 13.24 | 13.6 | 13.22 | 900434 |
| 1730763600 | 13.25 | -0.15 | -1.12 | 13.43 | 13.58 | 13.21 | 892206 |
| 1730500800 | 13.4 | -0.12 | -0.89 | 13.57 | 13.645 | 13.21 | 1779855 |
| 1730414400 | 13.52 | -0.45 | -3.22 | 13.93 | 13.93 | 13.45 | 1194071 |
| 1730328000 | 13.97 | -0.13 | -0.92 | 14.09 | 14.29 | 13.94 | 809680 |
| 1730241600 | 14.1 | -0.03 | -0.21 | 14.02 | 14.185 | 13.95 | 925835 |
| 1730155200 | 14.13 | 0.14 | 1.00 | 14.18 | 14.41 | 14.09 | 1114069 |
| 1729896000 | 13.99 | -0.3 | -2.10 | 14.36 | 14.36 | 13.92 | 1335331 |
| 1729809600 | 14.29 | -0.06 | -0.42 | 14.38 | 14.55 | 14.24 | 1093946 |
| 1729723200 | 14.35 | -0.54 | -3.63 | 14.85 | 14.9 | 14.24 | 1193414 |
| 1729636800 | 14.89 | -0.16 | -1.06 | 14.94 | 15.08 | 14.74 | 1008766 |
| 1729550400 | 15.05 | -0.18 | -1.18 | 15.25 | 15.32 | 15 | 785800 |
| 1729291200 | 15.23 | -0.01 | -0.07 | 15.26 | 15.41 | 15.19 | 1368133 |
| 1729204800 | 15.24 | 0.13 | 0.86 | 15.08 | 15.31 | 15.01 | 755550 |
| 1729118400 | 15.11 | 0.08 | 0.53 | 15.08 | 15.16 | 14.975 | 736379 |
| 1729032000 | 15.03 | 0.06 | 0.40 | 14.87 | 15.35 | 14.87 | 1400966 |
| 1728945600 | 14.97 | 0.03 | 0.20 | 14.98 | 15.04 | 14.83 | 784985 |
| 1728686400 | 14.94 | 0.18 | 1.22 | 14.75 | 14.95 | 14.75 | 792093 |
| 1728600000 | 14.76 | -0.11 | -0.74 | 14.86 | 14.98 | 14.62 | 1638231 |
| 1728513600 | 14.87 | 0.12 | 0.81 | 14.78 | 14.91 | 14.68 | 1716450 |
| 1728427200 | 14.75 | 0.12 | 0.82 | 14.66 | 14.91 | 14.54 | 1494675 |
| 1728340800 | 14.63 | -0.17 | -1.15 | 14.71 | 15.11 | 14.53 | 2288783 |
| 1728081600 | 14.8 | 0.28 | 1.93 | 13.8 | 14.91 | 13.5 | 6894798 |
| 1727995200 | 14.52 | -0.31 | -2.09 | 14.8 | 14.99 | 14.485 | 3492244 |
| 1727908800 | 14.83 | 0.06 | 0.41 | 14.79 | 15.025 | 14.66 | 1782524 |
| 1727822400 | 14.77 | -0.13 | -0.87 | 14.84 | 14.925 | 14.61 | 1486621 |
| 1727736000 | 14.9 | -0.21 | -1.39 | 15.2 | 15.25 | 14.71 | 1915086 |
| 1727476800 | 15.11 | -0.21 | -1.37 | 15.42 | 15.51 | 14.97 | 1559136 |
| 1727390400 | 15.32 | 0.1 | 0.66 | 15.4 | 15.48 | 15.15 | 2754723 |
| 1727304000 | 15.22 | -0.46 | -2.93 | 15.79 | 15.79 | 15.21 | 1903493 |
| 1727217600 | 15.68 | 0.24 | 1.55 | 15.56 | 15.87 | 15.51 | 1870401 |
| 1727131200 | 15.44 | -0.27 | -1.72 | 15.66 | 15.81 | 15.31 | 2362742 |
| 1726872000 | 15.71 | 0.11 | 0.71 | 15.51 | 15.975 | 15.41 | 8497239 |
| 1726785600 | 15.6 | 0.41 | 2.70 | 15.48 | 15.8 | 15.2 | 2773307 |
| 1726699200 | 15.19 | 0.02 | 0.13 | 15.12 | 15.32 | 14.89 | 2274053 |
| 1726612800 | 15.17 | 0.18 | 1.20 | 15.01 | 15.385 | 14.99 | 1485494 |
| 1726526400 | 14.99 | -0.03 | -0.20 | 14.98 | 15.17 | 14.94 | 1643341 |
| 1726267200 | 15.02 | 0.14 | 0.94 | 14.92 | 15.25 | 14.83 | 1877506 |
| 1726180800 | 14.88 | 0.22 | 1.50 | 14.72 | 15.11 | 14.705 | 2763414 |
| 1726094400 | 14.66 | -0.05 | -0.34 | 14.68 | 14.7 | 14.35 | 2488437 |
| 1726008000 | 14.71 | -0.21 | -1.41 | 14.92 | 15.108 | 14.685 | 2418588 |
| 1725921600 | 14.92 | 0.49 | 3.40 | 14.5 | 15 | 14.43 | 3894469 |
| 1725662400 | 14.43 | -0.86 | -5.62 | 15.31 | 15.61 | 14.32 | 6663880 |
| 1725576000 | 15.29 | 1.61 | 11.77 | 13.73 | 15.775 | 13.69 | 9869896 |
| 1725489600 | 13.68 | -0.3 | -2.15 | 13.96 | 14.04 | 13.64 | 802619 |
| 1725403200 | 13.98 | -0.09 | -0.64 | 13.79 | 14.13 | 13.79 | 1389203 |
| 1725057600 | 14.07 | 0.48 | 3.53 | 13.61 | 14.38 | 13.53 | 1688512 |
| 1724971200 | 13.59 | -0.07 | -0.51 | 13.68 | 13.82 | 13.56 | 738666 |
| 1724884800 | 13.66 | -0.08 | -0.58 | 13.66 | 13.7077 | 13.48 | 748702 |
| 1724798400 | 13.74 | 0.02 | 0.15 | 13.72 | 13.92 | 13.65 | 547986 |
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
