Hot Features
プレミアム
Warby Parker Inc (WRBY)
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 | 1.04 | 4.16833667335 | 24.95 | 26.22 | 24.4 | 1755774 | 25.45876198 | CS |
| 4 | 2.06 | 8.60844128709 | 23.93 | 27.1 | 23.76 | 1713226 | 25.55510763 | CS |
| 12 | 8.65 | 49.8846597463 | 17.34 | 27.1 | 17.27 | 1741396 | 23.43036395 | CS |
| 26 | 9.39 | 56.5662650602 | 16.6 | 27.1 | 12.46 | 1678672 | 18.92579555 | CS |
| 52 | 13.02 | 100.385505012 | 12.97 | 27.1 | 11.35 | 1484909 | 16.94502655 | CS |
| 156 | -9.26 | -26.2695035461 | 35.25 | 38.26 | 9.5 | 1383966 | 16.58735853 | CS |
| 260 | -28.06 | -51.914893617 | 54.05 | 60.3 | 9.5 | 1402375 | 20.07539391 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 25.99 | 1.02 | 4.08 | 25.85 | 26.22 | 25.16 | 1427158 |
| 1737675600 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 0 |
| 1737589200 | 24.97 | -0.49 | -1.92 | 25.5 | 25.67 | 24.73 | 1556969 |
| 1737502800 | 25.46 | 0.88 | 3.58 | 24.73 | 25.61 | 24.4 | 2299140 |
| 1737157200 | 24.58 | -1.64 | -6.25 | 25.85 | 26.21 | 24.24 | 2569401 |
| 1737070800 | 26.22 | -0.08 | -0.30 | 26.39 | 26.92 | 26.22 | 1037380 |
| 1736984400 | 26.3 | 1.7 | 6.91 | 25.29 | 26.36 | 25.15 | 1494913 |
| 1736898000 | 24.6 | -0.49 | -1.95 | 25.44 | 25.8 | 24.32 | 1290455 |
| 1736811600 | 25.09 | -0.23 | -0.91 | 25.07 | 25.32 | 24.61 | 1410105 |
| 1736552400 | 25.32 | -1.29 | -4.85 | 26.47 | 26.6 | 24.93 | 1789818 |
| 1736379600 | 26.61 | 0.09 | 0.34 | 26.29 | 26.69 | 25.93 | 1599049 |
| 1736293200 | 26.52 | 0.18 | 0.68 | 26.63 | 26.965 | 26.095 | 1913914 |
| 1736206800 | 26.34 | -0.12 | -0.45 | 26.72 | 27.1 | 26.15 | 2493292 |
| 1735947600 | 26.46 | 1.11 | 4.38 | 25.39 | 26.585 | 25.19 | 1833707 |
| 1735861200 | 25.35 | 1.14 | 4.71 | 24.5 | 25.4 | 24.4108 | 2632232 |
| 1735688400 | 24.21 | 0 | 0.00 | 24.32 | 24.59 | 24.09 | 1148072 |
| 1735602000 | 24.21 | -0.21 | -0.86 | 23.93 | 24.675 | 23.76 | 1115757 |
| 1735342800 | 24.42 | -0.61 | -2.44 | 24.62 | 24.85 | 23.92 | 1741004 |
| 1735256400 | 25.03 | -0.69 | -2.68 | 25.52 | 25.73 | 24.85 | 1432514 |
| 1735077840 | 25.72 | 0.65 | 2.59 | 25.18 | 25.89 | 24.7269 | 949970 |
| 1734997200 | 25.07 | -0.11 | -0.44 | 24.84 | 25.64 | 24.61 | 2020916 |
| 1734738000 | 25.18 | 0.92 | 3.79 | 23.91 | 25.3 | 23.27 | 3637979 |
| 1734651600 | 24.26 | 0.55 | 2.32 | 24.14 | 24.5 | 23.7619 | 1646763 |
| 1734565200 | 23.71 | -0.58 | -2.39 | 24.6 | 25.355 | 23.5 | 2224696 |
| 1734478800 | 24.29 | 0.11 | 0.45 | 24.16 | 24.32 | 23.615 | 1305195 |
| 1734392400 | 24.18 | 0.55 | 2.33 | 24.05 | 24.48 | 23.7 | 1556594 |
| 1734133200 | 23.63 | -0.18 | -0.76 | 24.38 | 24.71 | 23.59 | 1801816 |
| 1734046800 | 23.81 | 0.28 | 1.19 | 23.5 | 24.01 | 23.415 | 1019803 |
| 1733960400 | 23.53 | 0 | 0.00 | 23.79 | 24.23 | 23.5 | 1478693 |
| 1733874000 | 23.53 | 0.03 | 0.13 | 23.5 | 23.67 | 23.28 | 1714294 |
| 1733787600 | 23.5 | -0.29 | -1.22 | 24.07 | 24.2 | 23.48 | 1299421 |
| 1733528400 | 23.79 | 0.53 | 2.28 | 23.46 | 23.87 | 23.08 | 1257725 |
| 1733442000 | 23.26 | -0.43 | -1.82 | 23.46 | 23.6 | 23.0762 | 1024979 |
| 1733355600 | 23.69 | 0.84 | 3.68 | 22.9 | 23.82 | 22.71 | 1977149 |
| 1733269200 | 22.85 | 0.83 | 3.77 | 22.11 | 23.19 | 22 | 1872185 |
| 1733182800 | 22.02 | -0.52 | -2.31 | 22.63 | 22.82 | 21.9 | 1727383 |
| 1732917840 | 22.54 | -0.36 | -1.57 | 23.06 | 23.32 | 22.42 | 914794 |
| 1732750800 | 22.9 | -1.25 | -5.18 | 24.38 | 24.6 | 22.35 | 1647962 |
| 1732664400 | 24.15 | 0.11 | 0.46 | 23.93 | 24.36 | 23.63 | 2166597 |
| 1732578000 | 24.04 | 0.93 | 4.02 | 23.56 | 24.52 | 23.535 | 1890328 |
| 1732318800 | 23.11 | -0.16 | -0.69 | 23.51 | 23.83 | 22.78 | 1469501 |
| 1732232400 | 23.27 | 0 | 0.00 | 23.27 | 23.27 | 22.64 | 1470407 |
| 1732146000 | 23.27 | 0.21 | 0.91 | 23 | 23.36 | 22.7 | 1311248 |
| 1732059600 | 23.06 | 0.24 | 1.05 | 22.45 | 23.39 | 22.1853 | 1838298 |
| 1731973200 | 22.82 | 1.37 | 6.39 | 21.44 | 22.94 | 21.33 | 2498192 |
| 1731714000 | 21.45 | 0.11 | 0.52 | 21.27 | 21.6 | 21.05 | 1571086 |
| 1731627600 | 21.34 | 0.22 | 1.04 | 21.2 | 21.45 | 21.08 | 1585629 |
| 1731541200 | 21.12 | -0.11 | -0.52 | 21.34 | 21.77 | 21.085 | 1713254 |
| 1731454800 | 21.23 | 0.73 | 3.56 | 20.61 | 21.45 | 20.6 | 1772489 |
| 1731368400 | 20.5 | 0.99 | 5.07 | 20.06 | 20.84 | 19.74 | 1817455 |
| 1731109200 | 19.51 | 0.2 | 1.04 | 19 | 19.9336 | 18.92 | 2526167 |
| 1731022800 | 19.31 | 0.34 | 1.79 | 19.01 | 19.35 | 18.15 | 2506622 |
| 1730936400 | 18.97 | 0.55 | 2.99 | 19.02 | 19.3542 | 18.21 | 3255646 |
| 1730850000 | 18.42 | 0.85 | 4.84 | 17.51 | 18.47 | 17.465 | 2603132 |
| 1730763600 | 17.57 | 0.12 | 0.69 | 17.34 | 17.775 | 17.27 | 1090522 |
| 1730500800 | 17.45 | 0.52 | 3.07 | 17.09 | 17.79 | 17.06 | 1318655 |
| 1730414400 | 16.93 | -0.19 | -1.11 | 17.15 | 17.25 | 16.82 | 862742 |
| 1730328000 | 17.12 | 0.2 | 1.18 | 16.89 | 17.445 | 16.8197 | 803046 |
| 1730241600 | 16.92 | -0.29 | -1.69 | 17.06 | 17.155 | 16.71 | 742583 |
| 1730155200 | 17.21 | 0.09 | 0.53 | 17.36 | 17.86 | 17.19 | 1422714 |
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
