Hot Features
プレミアム
Viasat Inc (VS1)
TG
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 | -0.542 | -5.90028303941 | 9.186 | 9.7639999 | 8.228 | 2431 | 8.81263266 | DE |
| 4 | 1.15 | 15.3456098212 | 7.494 | 9.7639999 | 6.452 | 2600 | 8.59030124 | DE |
| 12 | -2.961 | -25.5148642826 | 11.605 | 11.86 | 6.452 | 1327 | 8.81631469 | DE |
| 26 | -4.821 | -35.8039361307 | 13.465 | 23.4 | 6.452 | 864 | 10.62310002 | DE |
| 52 | -13.356 | -60.7090909091 | 22 | 25.8 | 6.452 | 662 | 12.32588968 | DE |
| 156 | -16.756 | -65.968503937 | 25.4 | 27 | 6.452 | 612 | 13.52239942 | DE |
| 260 | -16.756 | -65.968503937 | 25.4 | 27 | 6.452 | 612 | 13.52239942 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733866020 | 8.848 | -0.22 | -2.40 | 9.352 | 9.352 | 8.848 | 682 |
| 1733779620 | 9.066 | 0.71 | 8.44 | 8.61 | 9.7639999 | 8.438 | 6309 |
| 1733520420 | 8.36 | 0.13 | 1.60 | 8.504 | 8.528 | 8.36 | 2701 |
| 1733434020 | 8.228 | -0.79 | -8.78 | 9.038 | 9.038 | 8.228 | 1150 |
| 1733347620 | 9.02 | -0.33 | -3.49 | 9.186 | 9.492 | 9.02 | 1313 |
| 1733261220 | 9.346 | -0.28 | -2.87 | 9.702 | 9.724 | 9.346 | 1608 |
| 1733174820 | 9.622 | 0.89 | 10.24 | 8.968 | 9.622 | 8.75 | 4827 |
| 1732915620 | 8.728 | -0.56 | -6.05 | 9.292 | 9.292 | 8.718 | 6813 |
| 1732829220 | 9.2899999 | 0.22 | 2.47 | 9.2899999 | 9.2899999 | 9.2899999 | 10 |
| 1732742820 | 9.066 | 0.71 | 8.47 | 8.734 | 9.066 | 8.512 | 2020 |
| 1732656420 | 8.358 | -0.91 | -9.82 | 9.236 | 9.236 | 8.342 | 3556 |
| 1732570020 | 9.268 | 0.32 | 3.60 | 9.198 | 9.362 | 9.198 | 997 |
| 1732310820 | 8.946 | 1 | 12.58 | 8.308 | 9.3219999 | 8.25 | 10128 |
| 1732224420 | 7.946 | 1.49 | 23.16 | 6.736 | 8.532 | 6.736 | 2498 |
| 1732138020 | 6.452 | -0.07 | -1.10 | 6.452 | 6.452 | 6.452 | 145 |
| 1732051620 | 6.524 | -0.43 | -6.16 | 6.92 | 6.92 | 6.524 | 2970 |
| 1731965220 | 6.952 | -0.17 | -2.33 | 6.952 | 6.952 | 6.952 | 700 |
| 1731705960 | 7.118 | -0.23 | -3.16 | 7.048 | 7.118 | 7.048 | 2942 |
| 1731619560 | 7.35 | -0.1 | -1.40 | 7.35 | 7.35 | 7.35 | 137 |
| 1731533160 | 7.454 | -0.87 | -10.47 | 7.494 | 7.494 | 7.454 | 485 |
| 1731446820 | 8.326 | -0.04 | -0.45 | 8.432 | 8.432 | 8.326 | 264 |
| 1731360420 | 8.364 | -0.09 | -1.06 | 8.48 | 8.48 | 8.364 | 156 |
| 1731101220 | 8.454 | -0.1 | -1.12 | 8.718 | 8.724 | 8.454 | 455 |
| 1731014760 | 8.55 | -1.32 | -13.37 | 9.968 | 9.968 | 8.55 | 1797 |
| 1730928360 | 9.8699999 | 0.28 | 2.92 | 9.856 | 10 | 9.856 | 1839 |
| 1730841960 | 9.59 | 0.22 | 2.33 | 9.59 | 9.59 | 9.59 | 1 |
| 1730755560 | 9.372 | 0.44 | 4.88 | 9.372 | 9.372 | 9.372 | 90 |
| 1730496360 | 8.936 | 0.14 | 1.55 | 8.936 | 8.936 | 8.936 | 223 |
| 1730409960 | 8.8 | -0.65 | -6.92 | 9.234 | 9.234 | 8.8 | 522 |
| 1730319960 | 9.454 | 0 | 0.00 | 9.454 | 9.454 | 9.454 | 0 |
| 1730233560 | 9.454 | 0 | 0.00 | 9.454 | 9.454 | 9.454 | 0 |
| 1730147160 | 9.454 | 0 | 0.00 | 9.454 | 9.454 | 9.454 | 0 |
| 1729887960 | 9.454 | 0 | 0.00 | 9.454 | 9.454 | 9.454 | 0 |
| 1729801560 | 9.454 | 0 | 0.00 | 9.454 | 9.454 | 9.454 | 0 |
| 1729715160 | 9.454 | -0.77 | -7.54 | 9.56 | 9.56 | 9.454 | 255 |
| 1729628760 | 10.225 | 0 | 0.00 | 10.225 | 10.225 | 10.225 | 0 |
| 1729542360 | 10.225 | 0.3 | 3.01 | 10.225 | 10.225 | 10.225 | 10 |
| 1729283160 | 9.926 | 0 | 0.00 | 9.926 | 9.926 | 9.926 | 0 |
| 1729196760 | 9.926 | 0 | 0.00 | 9.926 | 9.926 | 9.926 | 0 |
| 1729110360 | 9.926 | -0.19 | -1.92 | 9.926 | 9.926 | 9.926 | 200 |
| 1729023960 | 10.119999 | 0.15 | 1.50 | 10.119999 | 10.119999 | 10.119999 | 90 |
| 1728937620 | 9.97 | -0.12 | -1.19 | 9.97 | 9.97 | 9.97 | 11 |
| 1728678360 | 10.09 | 0.27 | 2.75 | 9.744 | 10.09 | 9.744 | 568 |
| 1728591960 | 9.82 | -0.17 | -1.74 | 9.82 | 9.82 | 9.82 | 60 |
| 1728505560 | 9.994 | -0.25 | -2.45 | 9.994 | 9.994 | 9.994 | 265 |
| 1728419160 | 10.244999 | 0.11 | 1.14 | 10.244999 | 10.244999 | 10.244999 | 265 |
| 1728332760 | 10.13 | 0.14 | 1.36 | 10.31 | 10.31 | 10.13 | 640 |
| 1728073620 | 9.994 | 0 | 0.00 | 9.994 | 9.994 | 9.994 | 0 |
| 1727987220 | 9.994 | -0.56 | -5.27 | 10.404999 | 10.404999 | 9.99 | 610 |
| 1727900820 | 10.55 | 0.02 | 0.19 | 10.449999 | 10.55 | 10.449999 | 1398 |
| 1727814420 | 10.529999 | -0.08 | -0.75 | 10.8 | 10.8 | 10.529999 | 576 |
| 1727728020 | 10.61 | -0.09 | -0.84 | 10.61 | 10.61 | 10.61 | 95 |
| 1727468760 | 10.699999 | -0.8 | -6.96 | 10.72 | 10.72 | 10.699999 | 270 |
| 1727382360 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1727295960 | 11.5 | -0.36 | -3.04 | 11.505 | 11.505 | 11.5 | 573 |
| 1727209560 | 11.86 | 0.69 | 6.18 | 11.72 | 11.86 | 11.72 | 298 |
| 1727123160 | 11.17 | -0.44 | -3.75 | 11.17 | 11.17 | 11.17 | 90 |
| 1726863960 | 11.605 | 0 | 0.00 | 11.605 | 11.605 | 11.605 | 0 |
| 1726777560 | 11.605 | -0.22 | -1.86 | 11.605 | 11.605 | 11.605 | 100 |
| 1726691220 | 11.825 | 0 | 0.00 | 11.825 | 11.825 | 11.825 | 0 |
| 1726604820 | 11.825 | 0 | 0.00 | 11.825 | 11.825 | 11.825 | 0 |
| 1726518420 | 11.825 | 0.32 | 2.78 | 11.825 | 11.825 | 11.825 | 40 |
| 1726259160 | 11.505 | -1.96 | -14.52 | 11.505 | 11.505 | 11.505 | 80 |
| 1726172760 | 13.46 | -0.93 | -6.43 | 13.46 | 13.46 | 13.46 | 5 |
| 1726086360 | 14.385 | 0 | 0.00 | 14.385 | 14.385 | 14.385 | 0 |
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
