Arts Way Manufacturing Co Inc (ARTW)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 6.85714285714 | 1.75 | 1.87 | 1.7201 | 27225 | 1.7833323 | CS |
4 | -0.15 | -7.42574257426 | 2.02 | 2.13 | 1.71 | 61585 | 1.91126415 | CS |
12 | 0.3 | 19.1082802548 | 1.57 | 2.29 | 1.4 | 79660 | 1.98670384 | CS |
26 | -0.1905 | -9.24532880369 | 2.0605 | 2.29 | 1.33 | 39999 | 1.97822878 | CS |
52 | -0.47 | -20.0854700855 | 2.34 | 2.47 | 1.33 | 25310 | 1.99909387 | CS |
156 | -1.55 | -45.3216374269 | 3.42 | 7.7 | 1.33 | 35407 | 3.64170923 | CS |
260 | -0.27 | -12.6168224299 | 2.14 | 7.7 | 1.33 | 44991 | 3.17795802 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727476500 | 1.82 | 0.07 | 4.00 | 1.78 | 1.8732 | 1.75 | 150577 |
1727390100 | 1.75 | 0.01 | 0.57 | 1.74 | 1.769 | 1.73 | 4699 |
1727303700 | 1.74 | -0.02 | -1.14 | 1.75 | 1.82 | 1.74 | 10673 |
1727217300 | 1.76 | -0.03 | -1.68 | 1.8 | 1.81 | 1.73 | 29715 |
1727130900 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8495 | 1.76 | 20496 |
1726871700 | 1.8 | 0.05 | 2.86 | 1.75 | 1.85 | 1.7201 | 70542 |
1726785300 | 1.75 | 0 | 0.00 | 1.8 | 1.8 | 1.75 | 24666 |
1726698900 | 1.75 | -0.06 | -3.31 | 1.81 | 1.82 | 1.7203 | 29690 |
1726612500 | 1.81 | 0.02 | 1.12 | 1.75 | 1.8455 | 1.73 | 24523 |
1726526100 | 1.7899 | -0.05 | -2.64 | 1.82 | 1.85 | 1.71 | 66695 |
1726266900 | 1.8385 | 0.02 | 1.29 | 1.8 | 1.85 | 1.76 | 54183 |
1726180500 | 1.815 | -0.03 | -1.36 | 1.8001 | 1.85 | 1.77 | 38963 |
1726094100 | 1.84 | -0.01 | -0.54 | 1.82 | 1.87 | 1.82 | 24232 |
1726007700 | 1.85 | -0.08 | -4.15 | 1.88 | 1.92 | 1.82 | 75782 |
1725921300 | 1.93 | -0.02 | -1.03 | 1.95 | 1.95 | 1.86 | 40391 |
1725662100 | 1.95 | 0.01 | 0.52 | 1.94 | 2.0299 | 1.86 | 105038 |
1725575700 | 1.94 | -0.05 | -2.51 | 1.932 | 1.98 | 1.85 | 97288 |
1725489300 | 1.99 | 0.01 | 0.51 | 1.97 | 2.0299999 | 1.87 | 150256 |
1725402900 | 1.98 | -0.09 | -4.35 | 2.0299999 | 2.05 | 1.8539 | 184607 |
1725057300 | 2.07 | 0.03 | 1.47 | 2.02 | 2.13 | 2.02 | 117681 |
1724970900 | 2.04 | -0.02 | -0.97 | 2.12 | 2.29 | 2 | 347025 |
1724884500 | 2.06 | 0.01 | 0.49 | 2.07 | 2.21 | 1.91 | 369682 |
1724798100 | 2.05 | 0.06 | 3.02 | 2.02 | 2.08 | 1.9249 | 154222 |
1724711700 | 1.99 | -0.13 | -6.13 | 2.09 | 2.14 | 1.83 | 593106 |
1724452500 | 2.12 | 0.23 | 12.18 | 1.9 | 2.24 | 1.66 | 1410201 |
1724366100 | 1.8899 | 0.29 | 18.12 | 1.52 | 1.94 | 1.52 | 413863 |
1724279700 | 1.6 | 0.08 | 5.26 | 1.52 | 1.61 | 1.52 | 11250 |
1724193300 | 1.52 | -0.04 | -2.56 | 1.56 | 1.5992 | 1.4987 | 3849 |
1724106900 | 1.5599 | 0.09 | 6.00 | 1.49 | 1.57 | 1.45 | 14958 |
1723847700 | 1.4716 | 0.03 | 2.19 | 1.4645 | 1.4716 | 1.46 | 1151 |
1723761300 | 1.44 | 0 | 0.00 | 1.49 | 1.49 | 1.44 | 94 |
1723674900 | 1.44 | 0 | 0.00 | 1.47 | 1.47 | 1.44 | 205 |
1723588500 | 1.44 | -0.01 | -0.69 | 1.4261 | 1.44 | 1.4261 | 981 |
1723502100 | 1.45 | 0.02 | 1.41 | 1.42 | 1.45 | 1.4 | 2329 |
1723242900 | 1.4299 | 0.01 | 0.70 | 1.44 | 1.44 | 1.41 | 3475 |
1723156500 | 1.42 | 0.01 | 0.70 | 1.4499 | 1.4499 | 1.42 | 3513 |
1723070100 | 1.4101 | -0.01 | -0.70 | 1.4 | 1.47 | 1.4 | 7917 |
1722983700 | 1.42 | -0.03 | -2.07 | 1.41 | 1.43 | 1.41 | 1292 |
1722897300 | 1.45 | -0.03 | -2.03 | 1.43 | 1.45 | 1.43 | 1157 |
1722638100 | 1.48 | -0.02 | -1.33 | 1.473 | 1.5101 | 1.473 | 6381 |
1722551700 | 1.5 | 0.06 | 4.17 | 1.5230999 | 1.58 | 1.5 | 1038 |
1722465300 | 1.44 | -0.08 | -5.26 | 1.53 | 1.5875 | 1.44 | 13894 |
1722378900 | 1.52 | 0.01 | 0.66 | 1.49 | 1.5501 | 1.49 | 5833 |
1722292500 | 1.51 | -0.01 | -0.65 | 1.55 | 1.55 | 1.5 | 10258 |
1722033300 | 1.5199 | -0.03 | -1.94 | 1.52 | 1.52 | 1.51 | 267 |
1721946900 | 1.55 | 0.1 | 6.90 | 1.47 | 1.55 | 1.47 | 477 |
1721860500 | 1.45 | -0.09 | -5.84 | 1.5899 | 1.66 | 1.45 | 48280 |
1721774100 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 1078 |
1721687700 | 1.54 | 0.01 | 0.33 | 1.54 | 1.57 | 1.54 | 1081 |
1721428500 | 1.535 | 0.01 | 0.99 | 1.51 | 1.535 | 1.51 | 844 |
1721342100 | 1.52 | 0 | 0.00 | 1.53 | 1.53 | 1.52 | 328 |
1721255700 | 1.52 | 0.04 | 2.70 | 1.51 | 1.52 | 1.51 | 2096 |
1721169300 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.46 | 8559 |
1721082900 | 1.5 | -0.02 | -1.43 | 1.56 | 1.6299999 | 1.45 | 51772 |
1720823700 | 1.5218 | -0.04 | -2.44 | 1.54 | 1.5884 | 1.5201 | 4716 |
1720737300 | 1.5598 | 0.07 | 4.68 | 1.5598 | 1.5598 | 1.5598 | 1372 |
1720650900 | 1.49 | -0.04 | -2.30 | 1.58 | 1.59 | 1.49 | 5715 |
1720564500 | 1.525 | -0.13 | -7.58 | 1.58 | 1.58 | 1.42 | 6222 |
1720478100 | 1.65 | -0.02 | -1.09 | 1.66 | 1.7 | 1.54 | 9652 |
1720218900 | 1.6681 | 0.07 | 4.26 | 1.57 | 1.7 | 1.57 | 9684 |
1720040640 | 1.6 | 0.06 | 3.90 | 1.57 | 1.6599 | 1.57 | 11640 |
1719959700 | 1.54 | -0.01 | -0.65 | 1.55 | 1.6299999 | 1.5 | 26673 |
1719873300 | 1.55 | -0.01 | -0.64 | 1.56 | 1.57 | 1.55 | 1092 |
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