Hot Features
プレミアム
Nexstar Media Group Inc (NXZ)
TG
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.6 | 8.37765957447 | 150.4 | 164.1 | 139.94999 | 29 | 148.50488951 | DE |
| 4 | 12.05001 | 7.98278290711 | 150.94999 | 164.1 | 139.94999 | 56 | 147.55209268 | DE |
| 12 | 0.5 | 0.307692307692 | 162.5 | 164.1 | 139.94999 | 75 | 150.96980058 | DE |
| 26 | 11 | 7.23684210526 | 152 | 177 | 139.94999 | 96 | 153.23580301 | DE |
| 52 | 13.6 | 9.1030789826 | 149.4 | 177 | 139 | 78 | 152.75133167 | DE |
| 156 | 11.9 | 7.8755790867 | 151.1 | 177 | 124.65 | 76 | 149.21081983 | DE |
| 260 | 11.9 | 7.8755790867 | 151.1 | 177 | 124.65 | 76 | 149.21081983 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 163.69999 | 5.6 | 3.54 | 157.6 | 164.1 | 155.55 | 143 |
| 1740691620 | 158.1 | 18.15 | 12.97 | 141.35 | 158.1 | 141.35 | 50 |
| 1740605220 | 139.94999 | -4.35 | -3.01 | 141.8 | 144.3 | 139.94999 | 16 |
| 1740518820 | 144.3 | -0.3 | -0.21 | 144.3 | 144.3 | 144.3 | 2 |
| 1740432420 | 144.6 | 0.65 | 0.45 | 144.19999 | 144.6 | 141.44999 | 11 |
| 1740173220 | 143.94999 | -4.5 | -3.03 | 150.4 | 150.4 | 143.94999 | 64 |
| 1740086820 | 148.44999 | 0 | 0.00 | 148.44999 | 148.44999 | 148.44999 | 0 |
| 1740000420 | 148.44999 | 2.3 | 1.57 | 148.44999 | 148.44999 | 148.44999 | 6 |
| 1739914020 | 146.15 | -1.4 | -0.95 | 146.15 | 146.15 | 146.15 | 26 |
| 1739827620 | 147.55 | 2.45 | 1.69 | 145.6 | 147.69999 | 145.6 | 14 |
| 1739568420 | 145.1 | 0.85 | 0.59 | 145.1 | 145.1 | 145.1 | 3 |
| 1739482020 | 144.25 | -0.75 | -0.52 | 145 | 145 | 144.25 | 50 |
| 1739395620 | 145 | -2.7 | -1.83 | 146.75 | 146.75 | 145 | 71 |
| 1739309220 | 147.69999 | 0.75 | 0.51 | 146.8 | 147.85 | 146.8 | 16 |
| 1739222820 | 146.94999 | 0.1 | 0.07 | 146.44999 | 148.94999 | 146.44999 | 212 |
| 1738963620 | 146.85 | -0.15 | -0.10 | 146.8 | 147.3 | 146.8 | 212 |
| 1738877220 | 147 | -1 | -0.68 | 147.69999 | 147.69999 | 147 | 25 |
| 1738790820 | 148 | -0.1 | -0.07 | 147.8 | 148.44999 | 147.35 | 65 |
| 1738704420 | 148.1 | -1.2 | -0.80 | 147.8 | 148.5 | 147.8 | 18 |
| 1738618020 | 149.3 | -0.9 | -0.60 | 148.69999 | 149.75 | 146.75 | 71 |
| 1738358820 | 150.19999 | -0.75 | -0.50 | 150.94999 | 151.15 | 150.19999 | 141 |
| 1738272420 | 150.94999 | -1.6 | -1.05 | 151.1 | 151.1 | 150.94999 | 22 |
| 1738186020 | 152.55 | 0.85 | 0.56 | 152.55 | 152.55 | 152.55 | 6 |
| 1738099620 | 151.69999 | 0 | 0.00 | 151.69999 | 151.69999 | 151.69999 | 0 |
| 1738013220 | 151.69999 | 1.3 | 0.86 | 147 | 151.9 | 144 | 247 |
| 1737754020 | 150.4 | 0 | 0.00 | 150.4 | 150.4 | 150.4 | 0 |
| 1737667620 | 150.4 | 0.7 | 0.47 | 149.19999 | 151.15 | 148.85 | 77 |
| 1737581220 | 149.69999 | 1.8 | 1.22 | 147.05 | 149.69999 | 147.05 | 113 |
| 1737494820 | 147.9 | -0.8 | -0.54 | 147.9 | 147.9 | 147.9 | 4 |
| 1737408420 | 148.69999 | 1.7 | 1.16 | 147.35 | 149.35 | 146.65 | 81 |
| 1737149220 | 147 | -2.3 | -1.54 | 146.55 | 147 | 146.55 | 56 |
| 1737062820 | 149.3 | -0.55 | -0.37 | 149.5 | 149.5 | 149.3 | 43 |
| 1736976420 | 149.85 | 2.05 | 1.39 | 148.75 | 151.25 | 148.75 | 7 |
| 1736890020 | 147.8 | 1.15 | 0.78 | 147.8 | 147.8 | 147.8 | 101 |
| 1736803620 | 146.65 | -0.2 | -0.14 | 144.65 | 146.65 | 144.65 | 83 |
| 1736544420 | 146.85 | -6.8 | -4.43 | 150.05 | 150.05 | 144.55 | 103 |
| 1736458020 | 153.65 | 0.5 | 0.33 | 153.65 | 153.65 | 153.65 | 2 |
| 1736371620 | 153.15 | -5.8 | -3.65 | 155.44999 | 155.44999 | 153.15 | 74 |
| 1736285220 | 158.94999 | 1.95 | 1.24 | 157.69999 | 159.19999 | 155.35 | 6 |
| 1736198820 | 157 | 1.35 | 0.87 | 157 | 157 | 157 | 4 |
| 1735939620 | 155.65 | -0.15 | -0.10 | 154.1 | 155.65 | 154.1 | 20 |
| 1735853220 | 155.8 | 2.8 | 1.83 | 154.05 | 156.05 | 154.05 | 56 |
| 1735594020 | 153 | 1.55 | 1.02 | 155 | 156 | 153 | 405 |
| 1735334820 | 151.44999 | 0.35 | 0.23 | 154.35 | 154.35 | 151.4 | 145 |
| 1734989220 | 151.1 | -1.35 | -0.89 | 154.15 | 154.15 | 150.75 | 155 |
| 1734730020 | 152.44999 | 1.1 | 0.73 | 152.44999 | 152.44999 | 152.44999 | 9 |
| 1734643620 | 151.35 | -1.65 | -1.08 | 152.19999 | 154.15 | 151.35 | 306 |
| 1734557220 | 153 | -0.15 | -0.10 | 157.35 | 157.35 | 153 | 73 |
| 1734470820 | 153.15 | -2.25 | -1.45 | 156.75 | 156.75 | 153.15 | 88 |
| 1734384420 | 155.4 | -0.45 | -0.29 | 157.69999 | 157.8 | 155.4 | 93 |
| 1734125220 | 155.85 | -2.3 | -1.45 | 155.85 | 155.85 | 155.85 | 50 |
| 1734038820 | 158.15 | 1.8 | 1.15 | 156.5 | 158.15 | 156.19999 | 124 |
| 1733952420 | 156.35 | -5 | -3.10 | 157 | 157 | 156.35 | 21 |
| 1733866020 | 161.35 | 2.25 | 1.41 | 157.25 | 161.35 | 156.5 | 114 |
| 1733779620 | 159.1 | -3.85 | -2.36 | 162.5 | 162.55 | 159.1 | 54 |
| 1733520420 | 162.94999 | 0 | 0.00 | 162.94999 | 162.94999 | 162.94999 | 0 |
| 1733434020 | 162.94999 | 1.05 | 0.65 | 165.19999 | 165.35 | 162.94999 | 141 |
| 1733347620 | 161.9 | -0.75 | -0.46 | 162.4 | 162.4 | 161.9 | 93 |
| 1733261220 | 162.65 | 1.65 | 1.02 | 163.5 | 163.5 | 162.6 | 35 |
| 1733174820 | 161 | -0.2 | -0.12 | 163.4 | 163.4 | 161 | 18 |
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
