Hot Features
プレミアム
WR Berkley Corp (WRB-G)
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 | 0.15 | 0.953591862683 | 15.73 | 15.9498 | 15.62 | 8634 | 15.82728431 | CS |
| 4 | -0.36 | -2.21674876847 | 16.24 | 16.24 | 15.45 | 8699 | 15.68587587 | CS |
| 12 | -0.67 | -4.04833836858 | 16.55 | 16.7 | 15.45 | 6179 | 16.04831391 | CS |
| 26 | -0.82 | -4.91017964072 | 16.7 | 18 | 15.45 | 7870 | 16.7389492 | CS |
| 52 | -0.79 | -4.73905218956 | 16.67 | 19.715 | 15.45 | 10111 | 17.09268302 | CS |
| 156 | -3.99 | -20.0805234021 | 19.87 | 22.29 | 15.45 | 9913 | 18.29814939 | CS |
| 260 | -11.07 | -41.0760667904 | 26.95 | 27.41 | 15.45 | 13280 | 20.02033434 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783723200 | 15.88 | -0.06 | -0.35 | 15.835 | 15.88 | 15.8113 | 1754 |
| 1783636800 | 15.9361 | 0.18 | 1.12 | 15.68 | 15.9361 | 15.68 | 12524 |
| 1783550400 | 15.76 | 0.01 | 0.06 | 15.73 | 15.87 | 15.62 | 11412 |
| 1783464000 | 15.75 | -0.09 | -0.57 | 15.74 | 15.9498 | 15.74 | 8108 |
| 1783377600 | 15.84 | 0.11 | 0.70 | 15.73 | 15.87 | 15.73 | 2490 |
| 1783032000 | 15.73 | 0.02 | 0.13 | 15.78 | 15.85 | 15.71 | 6559 |
| 1782945600 | 15.71 | 0.18 | 1.16 | 15.56 | 15.73 | 15.56 | 8198 |
| 1782859200 | 15.53 | -0.1 | -0.64 | 15.73 | 15.73 | 15.47 | 54778 |
| 1782772800 | 15.63 | 0.14 | 0.90 | 15.51 | 15.63 | 15.49 | 6000 |
| 1782513600 | 15.49 | -0.08 | -0.51 | 15.6401 | 15.65 | 15.45 | 11213 |
| 1782427200 | 15.57 | -0.12 | -0.77 | 15.6968 | 15.795 | 15.56 | 3994 |
| 1782340800 | 15.6902 | -0.1 | -0.63 | 15.79 | 15.86 | 15.69 | 8482 |
| 1782254400 | 15.79 | -0.02 | -0.13 | 15.87 | 15.87 | 15.74 | 2969 |
| 1782168000 | 15.81 | -0.22 | -1.37 | 15.95 | 16.079999 | 15.81 | 5645 |
| 1781822400 | 16.0299 | 0.09 | 0.56 | 16.1 | 16.1 | 15.99 | 2122 |
| 1781736000 | 15.94 | -0.1 | -0.64 | 16.015 | 16.03 | 15.93 | 4391 |
| 1781649600 | 16.0421 | -0.04 | -0.24 | 16.079999 | 16.079999 | 16 | 2748 |
| 1781563200 | 16.079999 | -0.13 | -0.80 | 16.1 | 16.1 | 15.87 | 2333 |
| 1781304000 | 16.21 | -0.02 | -0.12 | 16.239999 | 16.239999 | 16.07 | 2617 |
| 1781217600 | 16.23 | 0.16 | 1.00 | 16.114999 | 16.2499 | 16.02 | 3595 |
| 1781131200 | 16.07 | 0.09 | 0.56 | 15.9 | 16.2 | 15.85 | 43188 |
| 1781044800 | 15.98 | 0.03 | 0.19 | 15.95 | 16.035 | 15.86 | 4133 |
| 1780958400 | 15.95 | -0.1 | -0.62 | 16.03 | 16.036 | 15.95 | 4000 |
| 1780699200 | 16.05 | -0.16 | -0.99 | 16.11 | 16.129999 | 15.99 | 1654 |
| 1780612800 | 16.21 | 0.06 | 0.37 | 16.1 | 16.27 | 16.0501 | 4235 |
| 1780526400 | 16.149999 | -0.1 | -0.62 | 16.17 | 16.295 | 16.149999 | 7399 |
| 1780440000 | 16.25 | -0.12 | -0.75 | 16.35 | 16.35 | 16.239999 | 3753 |
| 1780353600 | 16.373208 | 0.12 | 0.76 | 16.25 | 16.373208 | 16.25 | 1930 |
| 1780094400 | 16.25 | -0.26 | -1.57 | 16.45 | 16.46 | 16.25 | 13113 |
| 1780008000 | 16.51 | 0.02 | 0.09 | 16.489999 | 16.6 | 16.4101 | 3539 |
| 1779921600 | 16.4948 | 0.08 | 0.52 | 16.21 | 16.5139 | 16.21 | 1430 |
| 1779835200 | 16.41 | 0.15 | 0.92 | 16.19 | 16.43 | 16.19 | 2133 |
| 1779489600 | 16.26 | -0.04 | -0.25 | 16.25 | 16.32 | 16.25 | 1430 |
| 1779403200 | 16.3 | 0.02 | 0.12 | 16.412337 | 16.412337 | 16.17 | 6422 |
| 1779316800 | 16.28 | -0.03 | -0.18 | 16.43 | 16.43 | 16.28 | 3724 |
| 1779230400 | 16.309999 | -0.14 | -0.85 | 16.35 | 16.36 | 16.26 | 3381 |
| 1779144000 | 16.45 | -0.06 | -0.36 | 16.329999 | 16.53 | 16.329999 | 2011 |
| 1778884800 | 16.51 | -0.03 | -0.15 | 16.53 | 16.53 | 16.312 | 10532 |
| 1778798400 | 16.535 | -0.01 | -0.03 | 16.44 | 16.535 | 16.44 | 1645 |
| 1778712000 | 16.54 | -0.03 | -0.15 | 16.5 | 16.579999 | 16.5 | 1133 |
| 1778625600 | 16.565 | -0.05 | -0.27 | 16.5 | 16.565 | 16.489999 | 3348 |
| 1778539200 | 16.61 | -0.02 | -0.12 | 16.575 | 16.629999 | 16.559999 | 2906 |
| 1778280000 | 16.629999 | 0.13 | 0.79 | 16.555 | 16.629999 | 16.51 | 3738 |
| 1778193600 | 16.5 | -0.05 | -0.27 | 16.469999 | 16.55 | 16.4514 | 2027 |
| 1778107200 | 16.545 | 0.14 | 0.82 | 16.57 | 16.579999 | 16.53 | 2922 |
| 1778020800 | 16.41 | -0.08 | -0.49 | 16.399999 | 16.450099 | 16.399999 | 2692 |
| 1777934400 | 16.489999 | -0.07 | -0.42 | 16.485 | 16.559999 | 16.399999 | 14580 |
| 1777675200 | 16.559999 | 0.1 | 0.61 | 16.42 | 16.57 | 16.42 | 3330 |
| 1777588800 | 16.46 | -0.01 | -0.06 | 16.42 | 16.53 | 16.42 | 1496 |
| 1777502400 | 16.469999 | -0.02 | -0.12 | 16.489999 | 16.559999 | 16.465 | 3068 |
| 1777416000 | 16.489999 | -0.15 | -0.90 | 16.489999 | 16.64 | 16.489999 | 1067 |
| 1777329600 | 16.64 | 0.15 | 0.91 | 16.62 | 16.66 | 16.575 | 3816 |
| 1777070400 | 16.489999 | -0.11 | -0.66 | 16.66 | 16.6678 | 16.469999 | 1500 |
| 1776984000 | 16.6 | -0.03 | -0.18 | 16.51 | 16.6 | 16.48 | 4562 |
| 1776897600 | 16.629999 | 0 | 0.00 | 16.450099 | 16.629999 | 16.450099 | 2640 |
| 1776811200 | 16.629999 | 0 | 0.00 | 16.629999 | 16.649999 | 16.579999 | 10539 |
| 1776724800 | 16.629999 | -0.01 | -0.06 | 16.559999 | 16.6578 | 16.489999 | 1200 |
| 1776465600 | 16.64 | 0.07 | 0.42 | 16.55 | 16.7 | 16.55 | 5793 |
| 1776379200 | 16.57 | -0.05 | -0.30 | 16.6 | 16.6 | 16.5 | 4923 |
| 1776292800 | 16.62 | 0 | 0.00 | 16.62 | 16.629999 | 16.62 | 1500 |
| 1776206400 | 16.62 | 0.16 | 0.97 | 16.5 | 16.73 | 16.446 | 11212 |
| 1776120000 | 16.46 | 0.07 | 0.43 | 16.3 | 16.48 | 16.3 | 6662 |
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。
