Hot Features
プレミアム
CarParts com Inc (PRTS)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 19.2771084337 | 0.83 | 1.065 | 0.78 | 826577 | 0.94549049 | CS |
| 4 | 0.159 | 19.1335740072 | 0.831 | 1.065 | 0.68 | 605789 | 0.82992622 | CS |
| 12 | 0.2175 | 28.1553398058 | 0.7725 | 1.065 | 0.68 | 500335 | 0.84291129 | CS |
| 26 | -0.24 | -19.512195122 | 1.23 | 1.445 | 0.68 | 863940 | 0.99259361 | CS |
| 52 | -2.09 | -67.8571428571 | 3.08 | 3.65 | 0.68 | 729171 | 1.52115714 | CS |
| 156 | -14.63 | -93.661971831 | 15.62 | 15.75 | 0.68 | 802977 | 5.20596529 | CS |
| 260 | -0.86 | -46.4864864865 | 1.85 | 23.26 | 0.68 | 1009429 | 9.85259922 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730936100 | 0.99 | -0.03 | -2.94 | 1.07 | 1.07 | 0.95 | 1103646 |
| 1730849700 | 1.02 | 0.09 | 9.68 | 0.92 | 1.04 | 0.9015 | 1154849 |
| 1730763300 | 0.93 | 0.0995 | 11.98 | 0.8362 | 0.9303 | 0.8105 | 798145 |
| 1730500500 | 0.8305 | 0.0005 | 0.06 | 0.8199999 | 0.8684 | 0.7922 | 442137 |
| 1730414100 | 0.83 | -0.0001 | -0.01 | 0.83 | 0.8366 | 0.78 | 630652 |
| 1730327700 | 0.8300999 | 0.0873999 | 11.77 | 0.7503 | 0.92 | 0.7503 | 1750115 |
| 1730241300 | 0.7427 | -0.0173 | -2.28 | 0.76 | 0.76 | 0.72 | 355110 |
| 1730154900 | 0.76 | 0.0515 | 7.27 | 0.7085 | 0.7604 | 0.701 | 592039 |
| 1729895700 | 0.7085 | 0.0244 | 3.57 | 0.6841 | 0.7194 | 0.6841 | 935972 |
| 1729809300 | 0.6841 | -0.0304 | -4.25 | 0.7201999 | 0.724069 | 0.68 | 495545 |
| 1729722900 | 0.7145 | -0.0226 | -3.07 | 0.725 | 0.7469 | 0.6825 | 747528 |
| 1729636500 | 0.7371 | -0.0387 | -4.99 | 0.76 | 0.7675 | 0.728 | 451040 |
| 1729550100 | 0.7758 | 0.0116 | 1.52 | 0.783 | 0.783 | 0.7311 | 408347 |
| 1729290900 | 0.7642 | -0.0308 | -3.87 | 0.8068 | 0.81 | 0.76 | 410006 |
| 1729204500 | 0.795 | -0.0195 | -2.39 | 0.81 | 0.8135 | 0.78 | 411443 |
| 1729118100 | 0.8145 | 0.015 | 1.88 | 0.805 | 0.8246 | 0.7952 | 332413 |
| 1729031700 | 0.7995 | -0.0042 | -0.52 | 0.81 | 0.83 | 0.7903 | 243916 |
| 1728945300 | 0.8037 | 0.0077 | 0.97 | 0.802 | 0.8169999 | 0.79 | 150036 |
| 1728686100 | 0.796 | -0.0269 | -3.27 | 0.81 | 0.833 | 0.79 | 294773 |
| 1728599700 | 0.8229 | -0.02 | -2.37 | 0.831 | 0.864 | 0.8 | 437505 |
| 1728513300 | 0.8429 | -0.067 | -7.36 | 0.9 | 0.901687 | 0.8256 | 301469 |
| 1728426900 | 0.9099 | -0.003 | -0.33 | 0.9 | 0.9099 | 0.8501 | 281122 |
| 1728340500 | 0.9129 | 0.008 | 0.88 | 0.93 | 0.93 | 0.8994 | 151385 |
| 1728081300 | 0.9049 | -0.0152 | -1.65 | 0.925 | 0.925 | 0.895 | 94168 |
| 1727994900 | 0.9201 | 0.0387 | 4.39 | 0.8866 | 0.9201 | 0.8737 | 131537 |
| 1727908500 | 0.8814 | -0.0186 | -2.07 | 0.9 | 0.91 | 0.8671 | 346764 |
| 1727822100 | 0.9 | -0.0063 | -0.70 | 0.91 | 0.9188 | 0.895 | 217481 |
| 1727735700 | 0.9063 | 0.0006 | 0.07 | 0.9165 | 0.92 | 0.9 | 169584 |
| 1727476500 | 0.9057 | 0.0015 | 0.17 | 0.917 | 0.9267 | 0.8973 | 215091 |
| 1727390100 | 0.9042 | 0.0225 | 2.55 | 0.883 | 0.9271 | 0.8827 | 152104 |
| 1727303700 | 0.8817 | -0.0502 | -5.39 | 0.92 | 0.9237 | 0.87 | 206621 |
| 1727217300 | 0.9319 | 0.0296 | 3.28 | 0.895 | 0.9485 | 0.894999 | 230396 |
| 1727130900 | 0.9023 | 0.0034 | 0.38 | 0.919 | 0.9278 | 0.8996 | 491476 |
| 1726871700 | 0.8989 | 0.009 | 1.01 | 0.8658 | 0.9261 | 0.8502 | 986902 |
| 1726785300 | 0.8899 | 0.0454 | 5.38 | 0.88 | 0.9249 | 0.85 | 829174 |
| 1726698900 | 0.8445 | -0.0182 | -2.11 | 0.8615 | 0.88 | 0.84 | 372761 |
| 1726612500 | 0.8627 | 0.0118 | 1.39 | 0.8509 | 0.879 | 0.84 | 335169 |
| 1726526100 | 0.8509 | -0.0049 | -0.57 | 0.87 | 0.879 | 0.84 | 221082 |
| 1726266900 | 0.8558 | -0.0039 | -0.45 | 0.8678 | 0.8809 | 0.8459 | 396226 |
| 1726180500 | 0.8597 | 0.0144 | 1.70 | 0.84 | 0.8701 | 0.83 | 342160 |
| 1726094100 | 0.8453 | -0.0464 | -5.20 | 0.897 | 0.9 | 0.8388 | 230449 |
| 1726007700 | 0.8917 | 0.0066 | 0.75 | 0.861 | 0.9 | 0.8501 | 674264 |
| 1725921300 | 0.8851 | 0.0495 | 5.92 | 0.8425 | 0.9101 | 0.8357 | 1208606 |
| 1725662100 | 0.8356 | -0.0514 | -5.79 | 0.8894 | 0.8894 | 0.8218 | 374367 |
| 1725575700 | 0.887 | 0.0399 | 4.71 | 0.85 | 0.8944 | 0.8047 | 277221 |
| 1725489300 | 0.8471 | 0.0369 | 4.55 | 0.8061 | 0.8549 | 0.7704 | 490171 |
| 1725402900 | 0.8102 | 0.0065 | 0.81 | 0.8035 | 0.8372 | 0.7589 | 1520608 |
| 1725057300 | 0.8037 | -0.0274 | -3.30 | 0.8213 | 0.8343 | 0.7933 | 292573 |
| 1724970900 | 0.8310999 | 0.0213999 | 2.64 | 0.802 | 0.8328 | 0.802 | 267848 |
| 1724884500 | 0.8097 | -0.0383 | -4.52 | 0.8320999 | 0.8320999 | 0.8 | 447952 |
| 1724798100 | 0.848 | 0.018 | 2.17 | 0.85 | 0.8609 | 0.8046 | 555123 |
| 1724711700 | 0.83 | -0.0267 | -3.12 | 0.86 | 0.88 | 0.83 | 484840 |
| 1724452500 | 0.8567 | 0.0387001 | 4.73 | 0.83 | 0.867799 | 0.8199999 | 441933 |
| 1724366100 | 0.8179999 | -0.0241 | -2.86 | 0.8489 | 0.8573 | 0.8179999 | 381185 |
| 1724279700 | 0.8421 | 0.0437 | 5.47 | 0.81 | 0.8479 | 0.7991 | 368389 |
| 1724193300 | 0.7984 | -0.0119 | -1.47 | 0.8191 | 0.8426 | 0.784 | 442630 |
| 1724106900 | 0.8103 | 0.0151 | 1.90 | 0.7933 | 0.8246 | 0.7851 | 515338 |
| 1723847700 | 0.7952 | -0.0078 | -0.97 | 0.81 | 0.8499 | 0.7819 | 691987 |
| 1723761300 | 0.803 | 0.053 | 7.07 | 0.7725 | 0.8328989 | 0.7606 | 1448560 |
| 1723674900 | 0.75 | 0.01 | 1.35 | 0.743 | 0.7707 | 0.72 | 1670404 |
| 1723588500 | 0.74 | -0.019 | -2.50 | 0.76 | 0.8149 | 0.74 | 1576602 |
| 1723502100 | 0.759 | -0.021 | -2.69 | 0.8 | 0.81165 | 0.75 | 1326859 |
| 1723242900 | 0.78 | -0.048 | -5.80 | 0.8199999 | 0.83 | 0.78 | 1547131 |
| 1723156500 | 0.828 | 0.0150001 | 1.85 | 0.8134 | 0.8402 | 0.8001 | 1541138 |
| 1723070100 | 0.8129999 | -0.061 | -6.98 | 0.88 | 0.91383 | 0.812 | 1806667 |
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
