Hot Features
プレミアム
Vestis Corporation (VSTS)
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 | 1.51 | 12.7426160338 | 11.85 | 13.36 | 11.674 | 1739251 | 12.91756108 | CS |
| 4 | 4.06 | 43.6559139785 | 9.3 | 13.36 | 9.115 | 2206822 | 11.87145942 | CS |
| 12 | 5.95 | 80.2968960864 | 7.41 | 13.36 | 7.03 | 1543568 | 10.0570847 | CS |
| 26 | 7.01 | 110.393700787 | 6.35 | 13.36 | 6.03 | 1967107 | 8.23830859 | CS |
| 52 | 6.94 | 108.099688474 | 6.42 | 13.36 | 3.98 | 2147212 | 6.68538801 | CS |
| 156 | -5.84 | -30.4166666667 | 19.2 | 22.37 | 3.98 | 2215360 | 11.22133229 | CS |
| 260 | -5.84 | -30.4166666667 | 19.2 | 22.37 | 3.98 | 2215360 | 11.22133229 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526400 | 13.15 | 0.35 | 2.73 | 12.62 | 13.245 | 12.57 | 1890651 |
| 1780440000 | 12.8 | -0.09 | -0.70 | 12.75 | 12.89 | 12.535 | 1404265 |
| 1780353600 | 12.89 | -0.03 | -0.23 | 12.88 | 12.9 | 12.46 | 1352184 |
| 1780094400 | 12.92 | 0.12 | 0.94 | 12.7 | 12.95 | 12.6 | 1990973 |
| 1780008000 | 12.8 | 0.83 | 6.93 | 11.85 | 12.91 | 11.674 | 2058182 |
| 1779921600 | 11.97 | 0.18 | 1.53 | 11.82 | 12.195 | 11.62 | 2019451 |
| 1779835200 | 11.79 | 0.05 | 0.43 | 11.87 | 12.025 | 11.272 | 2124391 |
| 1779489600 | 11.74 | 0.13 | 1.12 | 11.66 | 11.8799 | 11.505 | 1529883 |
| 1779403200 | 11.61 | -0.09 | -0.77 | 11.5 | 11.6801 | 11.315 | 866509 |
| 1779316800 | 11.7 | -0.14 | -1.18 | 11.87 | 12.04 | 11.54 | 1342943 |
| 1779230400 | 11.84 | -0.33 | -2.71 | 12.2 | 12.2509 | 11.84 | 1076980 |
| 1779144000 | 12.17 | -0.08 | -0.65 | 12.2 | 12.42 | 11.99 | 2135904 |
| 1778884800 | 12.25 | 0.08 | 0.66 | 12.08 | 12.36 | 11.945 | 2532199 |
| 1778798400 | 12.17 | 0.92 | 8.18 | 11.36 | 12.17 | 11.36 | 2568009 |
| 1778712000 | 11.25 | -0.75 | -6.25 | 12.49 | 12.6 | 10.61 | 3985068 |
| 1778625600 | 12 | 2.7 | 29.03 | 11.78 | 12.465 | 11.0313 | 9377878 |
| 1778539200 | 9.3 | 0.06 | 0.65 | 9.26 | 9.355 | 9.145 | 1359537 |
| 1778280000 | 9.24 | -0.05 | -0.54 | 9.31 | 9.31 | 9.115 | 1038681 |
| 1778193600 | 9.2899999 | 0.07 | 0.76 | 9.3 | 9.5 | 9.26 | 1275939 |
| 1778107200 | 9.22 | -0.05 | -0.54 | 9.41 | 9.44 | 9.095 | 861967 |
| 1778020800 | 9.27 | 0.35 | 3.92 | 9.05 | 9.38 | 9.0399999 | 1064605 |
| 1777934400 | 8.92 | -0.79 | -8.14 | 9.63 | 9.64 | 8.9 | 1345048 |
| 1777675200 | 9.71 | -0.01 | -0.10 | 9.78 | 9.82 | 9.575 | 886718 |
| 1777588800 | 9.72 | 0.15 | 1.57 | 9.59 | 9.865 | 9.58 | 782968 |
| 1777502400 | 9.57 | -0.05 | -0.52 | 9.53 | 9.635 | 9.35 | 1189676 |
| 1777416000 | 9.6199999 | -0.02 | -0.21 | 9.7 | 9.7899999 | 9.48 | 709315 |
| 1777329600 | 9.64 | -0.15 | -1.53 | 9.78 | 9.935 | 9.625 | 1258236 |
| 1777070400 | 9.7899999 | 0.29 | 3.05 | 9.5 | 9.825 | 9.4007 | 1059387 |
| 1776984000 | 9.5 | -0.48 | -4.81 | 9.93 | 10.12 | 9.391 | 1100956 |
| 1776897600 | 9.98 | -0.12 | -1.19 | 10.16 | 10.34 | 9.84 | 899909 |
| 1776811200 | 10.1 | -0.09 | -0.88 | 10.22 | 10.38 | 10.011 | 1342363 |
| 1776724800 | 10.19 | 0.3 | 3.03 | 9.88 | 10.285 | 9.88 | 1299139 |
| 1776465600 | 9.89 | 0.41 | 4.32 | 9.58 | 9.945 | 9.5399999 | 1663694 |
| 1776379200 | 9.48 | 0.23 | 2.49 | 9.24 | 9.67 | 9.24 | 1505757 |
| 1776292800 | 9.25 | 0.03 | 0.33 | 9.2 | 9.34 | 9.085 | 1064577 |
| 1776206400 | 9.22 | 0.39 | 4.42 | 8.83 | 9.235 | 8.815 | 997890 |
| 1776120000 | 8.83 | 0.17 | 1.96 | 8.55 | 8.83 | 8.48 | 651295 |
| 1775860800 | 8.66 | 0.07 | 0.81 | 8.58 | 8.84 | 8.545 | 750670 |
| 1775774400 | 8.59 | 0.43 | 5.27 | 8.07 | 8.615 | 8.06 | 1571597 |
| 1775688000 | 8.16 | 0.28 | 3.55 | 8.11 | 8.44 | 8.07 | 1448889 |
| 1775601600 | 7.88 | 0.08 | 1.03 | 7.77 | 7.935 | 7.75 | 718082 |
| 1775515200 | 7.8 | -0.03 | -0.38 | 7.8 | 7.855 | 7.7 | 644615 |
| 1775169600 | 7.83 | 0.01 | 0.13 | 7.61 | 7.9 | 7.366 | 498613 |
| 1775083200 | 7.82 | -0.04 | -0.51 | 7.89 | 8 | 7.78 | 882265 |
| 1774996800 | 7.86 | 0.04 | 0.51 | 7.93 | 7.97 | 7.65 | 879661 |
| 1774910400 | 7.82 | 0.11 | 1.43 | 7.79 | 7.91 | 7.695 | 862583 |
| 1774651200 | 7.71 | -0.01 | -0.13 | 7.69 | 7.815 | 7.56 | 1118322 |
| 1774564800 | 7.72 | -0.25 | -3.14 | 7.86 | 8.065 | 7.71 | 1070589 |
| 1774478400 | 7.97 | 0.3 | 3.91 | 7.78 | 8 | 7.605 | 928346 |
| 1774392000 | 7.67 | -0.05 | -0.65 | 7.59 | 7.77 | 7.53 | 888972 |
| 1774305600 | 7.72 | 0.47 | 6.48 | 7.42 | 7.83 | 7.1 | 1405512 |
| 1774046400 | 7.25 | -0.13 | -1.76 | 7.45 | 7.45 | 7.03 | 5587686 |
| 1773960000 | 7.38 | 0.04 | 0.54 | 7.24 | 7.48 | 7.045 | 1428150 |
| 1773873600 | 7.34 | -0.32 | -4.18 | 7.6 | 7.63 | 7.325 | 1621823 |
| 1773787200 | 7.66 | 0.31 | 4.22 | 7.44 | 7.74 | 7.4 | 1394582 |
| 1773700800 | 7.35 | -0.24 | -3.16 | 7.65 | 7.66 | 7.35 | 1390535 |
| 1773441600 | 7.59 | 0.06 | 0.80 | 7.58 | 7.615 | 7.4 | 1141363 |
| 1773355200 | 7.53 | 0.03 | 0.40 | 7.41 | 7.985 | 7.385 | 1680973 |
| 1773268800 | 7.5 | -0.29 | -3.72 | 7.69 | 7.73 | 7.225 | 1631763 |
| 1773182400 | 7.79 | -0.27 | -3.35 | 8.02 | 8.14 | 7.755 | 1430768 |
| 1773096000 | 8.06 | 0.2 | 2.54 | 7.67 | 8.095 | 7.48 | 1690048 |
| 1772840400 | 7.86 | -0.2 | -2.48 | 7.94 | 7.945 | 7.61 | 1293586 |
| 1772754000 | 8.06 | 0.4 | 5.22 | 7.65 | 8.18 | 7.54 | 2314699 |
| 1772667600 | 7.66 | 0.04 | 0.52 | 7.69 | 7.77 | 7.6 | 1217268 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
