Hot Features
プレミアム
Vestis Corporation (VSTS)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4399 | 2.7476405519 | 16.0101 | 16.5 | 15.68 | 872706 | 16.10418309 | CS |
| 4 | 0.775 | 4.94417862839 | 15.675 | 16.68 | 14.87 | 2534905 | 16.08816347 | CS |
| 12 | 2.07 | 14.3949930459 | 14.38 | 17.83 | 13.1 | 1967299 | 15.57859979 | CS |
| 26 | 4.13 | 33.5227272727 | 12.32 | 17.83 | 11.68 | 1981484 | 14.83385608 | CS |
| 52 | -4.45 | -21.2918660287 | 20.9 | 22.37 | 8.92 | 2181785 | 14.65600746 | CS |
| 156 | -2.75 | -14.3229166667 | 19.2 | 22.37 | 8.92 | 2198885 | 15.31638177 | CS |
| 260 | -2.75 | -14.3229166667 | 19.2 | 22.37 | 8.92 | 2198885 | 15.31638177 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737070800 | 16.45 | 0.17 | 1.04 | 16.28 | 16.489999 | 16.17 | 603370 |
| 1736984400 | 16.28 | 0.13 | 0.80 | 16.5 | 16.5 | 16.055 | 863184 |
| 1736898000 | 16.149999 | 0.12 | 0.75 | 16.12 | 16.29 | 15.94 | 821518 |
| 1736811600 | 16.03 | 0.06 | 0.38 | 15.72 | 16.079999 | 15.68 | 882490 |
| 1736552400 | 15.97 | -0.37 | -2.26 | 16.09 | 16.11 | 15.7 | 928615 |
| 1736379600 | 16.34 | -0.11 | -0.67 | 16.42 | 16.42 | 15.96 | 1564518 |
| 1736293200 | 16.45 | 0.29 | 1.79 | 16.5 | 16.68 | 16.03 | 2256018 |
| 1736206800 | 16.16 | 0.9 | 5.90 | 15.33 | 16.26 | 15.33 | 3039889 |
| 1735947600 | 15.26 | -0.04 | -0.26 | 15.27 | 15.36 | 14.87 | 1361368 |
| 1735861200 | 15.3 | 0.06 | 0.39 | 15.41 | 15.41 | 15.2 | 1011132 |
| 1735688400 | 15.24 | -0.02 | -0.13 | 15.31 | 15.43 | 15.18 | 1207869 |
| 1735602000 | 15.26 | -0.1 | -0.65 | 15.11 | 15.32 | 14.96 | 1046235 |
| 1735342800 | 15.36 | -0.34 | -2.17 | 15.62 | 15.72 | 15.25 | 1265275 |
| 1735256400 | 15.7 | -0.14 | -0.88 | 15.75 | 15.795 | 15.58 | 969110 |
| 1735077840 | 15.84 | 0 | 0.00 | 15.82 | 15.9 | 15.69 | 582320 |
| 1734997200 | 15.84 | -0.55 | -3.36 | 16.329999 | 16.36 | 15.62 | 1994373 |
| 1734738000 | 16.39 | 0.8 | 5.13 | 16.67 | 16.67 | 15.96 | 19980517 |
| 1734651600 | 15.59 | -0.13 | -0.83 | 15.75 | 15.86 | 15.185 | 3519583 |
| 1734565200 | 15.72 | -0.39 | -2.42 | 16.26 | 16.399999 | 15.68 | 2508820 |
| 1734478800 | 16.11 | -0.24 | -1.47 | 16.17 | 16.34 | 15.99 | 2091733 |
| 1734392400 | 16.35 | 0.3 | 1.87 | 16.02 | 16.454999 | 15.95 | 1945411 |
| 1734133200 | 16.05 | -0.33 | -2.01 | 16.42 | 16.42 | 16.04 | 1173951 |
| 1734046800 | 16.379999 | -0.1 | -0.61 | 16.469999 | 16.608 | 16.309999 | 1346038 |
| 1733960400 | 16.48 | -0.14 | -0.84 | 16.55 | 16.611999 | 16.05 | 2340073 |
| 1733874000 | 16.62 | 0.32 | 1.96 | 16.36 | 17.83 | 16.21 | 3494988 |
| 1733787600 | 16.3 | -0.03 | -0.18 | 16.48 | 16.559999 | 15.96 | 1994898 |
| 1733528400 | 16.329999 | 0.03 | 0.18 | 16.379999 | 16.399999 | 16 | 1329403 |
| 1733442000 | 16.3 | -0.06 | -0.37 | 16.45 | 16.45 | 16.129999 | 1599160 |
| 1733355600 | 16.36 | -0.03 | -0.18 | 16.26 | 16.399999 | 15.92 | 1286570 |
| 1733269200 | 16.39 | 0.07 | 0.43 | 16.25 | 16.434999 | 16.14 | 1525054 |
| 1733182800 | 16.32 | 0.24 | 1.49 | 16.03 | 16.32 | 15.86 | 2168882 |
| 1732917840 | 16.079999 | -0.1 | -0.62 | 16.17 | 16.295 | 15.92 | 637034 |
| 1732750800 | 16.18 | -0.15 | -0.92 | 16.309999 | 16.53 | 16.07 | 1601315 |
| 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 |
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
