Vimeo Inc (4KS)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382420 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1727296020 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1727209620 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1727123220 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1726864020 | 4.5 | -0.06 | -1.32 | 4.5 | 4.5 | 4.5 | 300 |
1726777560 | 4.5599999 | 0.02 | 0.44 | 4.5 | 4.62 | 4.5 | 1861 |
1726691220 | 4.54 | 0 | 0.00 | 4.58 | 4.58 | 4.54 | 7646 |
1726604760 | 4.54 | -0.22 | -4.62 | 4.54 | 4.54 | 4.54 | 29 |
1726518420 | 4.76 | 0.1 | 2.15 | 4.76 | 4.76 | 4.76 | 50 |
1726259160 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
1726172760 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
1726086360 | 4.66 | 0.14 | 3.10 | 4.66 | 4.66 | 4.66 | 500 |
1725999960 | 4.5199999 | -0.06 | -1.31 | 4.5199999 | 4.5199999 | 4.5199999 | 7 |
1725913620 | 4.58 | 0.16 | 3.62 | 4.58 | 4.58 | 4.58 | 6 |
1725654360 | 4.42 | -0.4 | -8.30 | 4.48 | 4.48 | 4.42 | 2970 |
1725567960 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
1725481560 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
1725395160 | 4.82 | -0.02 | -0.41 | 4.82 | 4.82 | 4.82 | 700 |
1725308760 | 4.84 | 0.06 | 1.26 | 4.84 | 4.84 | 4.84 | 650 |
1725049560 | 4.78 | 0.12 | 2.58 | 4.5999999 | 4.78 | 4.5999999 | 980 |
1724963160 | 4.66 | 0.06 | 1.30 | 4.66 | 4.66 | 4.66 | 3430 |
1724876760 | 4.5999999 | 0.08 | 1.77 | 4.5999999 | 4.5999999 | 4.5999999 | 440 |
1724790420 | 4.5199999 | -0.16 | -3.42 | 4.7 | 4.7 | 4.5199999 | 1200 |
1724704020 | 4.68 | 0.22 | 4.93 | 4.58 | 4.68 | 4.58 | 2950 |
1724444820 | 4.46 | -0.16 | -3.46 | 4.46 | 4.46 | 4.46 | 40 |
1724358420 | 4.62 | 0.14 | 3.12 | 4.58 | 4.62 | 4.58 | 548 |
1724271960 | 4.48 | -0.02 | -0.44 | 4.48 | 4.48 | 4.48 | 700 |
1724185560 | 4.5 | 0.02 | 0.45 | 4.48 | 4.5 | 4.48 | 3969 |
1724099220 | 4.48 | -0.04 | -0.88 | 4.48 | 4.48 | 4.48 | 450 |
1723840020 | 4.5199999 | -0.16 | -3.42 | 4.72 | 4.72 | 4.5199999 | 1324 |
1723753620 | 4.68 | 0.08 | 1.74 | 4.68 | 4.68 | 4.68 | 1000 |
1723667160 | 4.5999999 | 0.02 | 0.44 | 4.74 | 4.74 | 4.5999999 | 7410 |
1723580760 | 4.58 | 0.02 | 0.44 | 4.5199999 | 4.58 | 4.5199999 | 7700 |
1723494360 | 4.5599999 | 0.18 | 4.11 | 4.54 | 4.5599999 | 4.42 | 730 |
1723235220 | 4.38 | 0.08 | 1.86 | 4.38 | 4.38 | 4.34 | 1140 |
1723148820 | 4.3 | 0.22 | 5.39 | 4.0999999 | 4.3 | 4.08 | 456 |
1723062360 | 4.08 | 0.12 | 3.03 | 4.04 | 4.28 | 3.94 | 5509 |
1722975960 | 3.96 | 0.78 | 24.53 | 3.34 | 3.96 | 3.32 | 1838 |
1722889620 | 3.18 | -0.2 | -5.92 | 3.2599999 | 3.2599999 | 3.14 | 1485 |
1722630360 | 3.38 | -0.12 | -3.43 | 3.38 | 3.44 | 3.38 | 869 |
1722544020 | 3.5 | -0.18 | -4.89 | 3.68 | 3.68 | 3.5 | 1800 |
1722457560 | 3.68 | 0.18 | 5.14 | 3.8 | 3.8 | 3.68 | 813 |
1722371160 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1722284760 | 3.5 | -0.04 | -1.13 | 3.5 | 3.5 | 3.5 | 1378 |
1722025620 | 3.54 | 0.1 | 2.91 | 3.56 | 3.56 | 3.52 | 6160 |
1721939160 | 3.44 | -0.06 | -1.71 | 3.4 | 3.44 | 3.4 | 600 |
1721852820 | 3.5 | 0.1 | 2.94 | 3.5 | 3.5 | 3.5 | 400 |
1721766420 | 3.4 | 0.02 | 0.59 | 3.4 | 3.4 | 3.4 | 3 |
1721679960 | 3.38 | 0.08 | 2.42 | 3.38 | 3.38 | 3.38 | 500 |
1721420760 | 3.3 | -0.02 | -0.60 | 3.3 | 3.3 | 3.3 | 2000 |
1721334360 | 3.32 | -0.04 | -1.19 | 3.44 | 3.44 | 3.32 | 3030 |
1721247960 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
1721161560 | 3.36 | 0.04 | 1.20 | 3.36 | 3.36 | 3.36 | 22 |
1721075160 | 3.32 | -0.12 | -3.49 | 3.32 | 3.32 | 3.32 | 250 |
1720815960 | 3.44 | -0.04 | -1.15 | 3.44 | 3.44 | 3.44 | 200 |
1720729560 | 3.48 | 0.04 | 1.16 | 3.4 | 3.48 | 3.4 | 3117 |
1720643160 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
1720556760 | 3.44 | 0.04 | 1.18 | 3.36 | 3.44 | 3.36 | 500 |
1720470360 | 3.4 | 0 | 0.00 | 3.44 | 3.44 | 3.4 | 3410 |
1720211220 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 400 |
1720124820 | 3.4 | -0.02 | -0.58 | 3.4 | 3.4 | 3.4 | 1184 |
1720038420 | 3.42 | -0.1 | -2.84 | 3.36 | 3.42 | 3.36 | 9268 |
1719952020 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
1719865620 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
1719606420 | 3.52 | 0.02 | 0.57 | 3.52 | 3.52 | 3.52 | 210 |
1719520020 | 3.5 | 0.1 | 2.94 | 3.44 | 3.5 | 3.44 | 450 |
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