Hot Features
プレミアム
abrdn Asiapacific Income Fund Inc (FAX)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.36 | -2.36220472441 | 15.24 | 15.25 | 14.62 | 336477 | 14.80397627 | CS |
| 4 | -1.09 | -6.82529743269 | 15.97 | 16.08 | 14.62 | 198549 | 15.28151109 | CS |
| 12 | -2.12 | -12.4705882353 | 17 | 17.08 | 14.62 | 165486 | 15.9137537 | CS |
| 26 | -1.08 | -6.76691729323 | 15.96 | 17.55 | 14.62 | 429225 | 16.64477418 | CS |
| 52 | -1.44 | -8.82352941176 | 16.32 | 17.55 | 14.62 | 615710 | 16.20014114 | CS |
| 156 | -8.1 | -35.2480417755 | 22.98 | 23.34 | 13.8 | 828587 | 16.93683663 | CS |
| 260 | -10.68 | -41.7840375587 | 25.56 | 27.66 | 13.8 | 840274 | 19.95902005 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 14.88 | 0.04 | 0.27 | 14.78 | 14.95 | 14.78 | 247582 |
| 1735860600 | 14.84 | 0.12 | 0.82 | 14.72 | 14.85 | 14.66 | 175945 |
| 1735687800 | 14.72 | -0.02 | -0.14 | 14.65 | 14.88 | 14.62 | 493321 |
| 1735601400 | 14.74 | -0.33 | -2.19 | 14.81 | 14.9436 | 14.66 | 439131 |
| 1735342200 | 15.07 | -0.16 | -1.05 | 15.24 | 15.25 | 15.02 | 237509 |
| 1735255800 | 15.23 | -0.17 | -1.10 | 15.33 | 15.3947 | 15.21 | 206168 |
| 1735077840 | 15.3987 | 0.14 | 0.91 | 15.23 | 15.4 | 15.22 | 131132 |
| 1734996600 | 15.26 | 0.02 | 0.13 | 15.27 | 15.39 | 15.24 | 226938 |
| 1734737400 | 15.24 | -0.03 | -0.20 | 15.31 | 15.47 | 15.18 | 240811 |
| 1734651000 | 15.27 | -0.21 | -1.36 | 15.5 | 15.51 | 15.27 | 229013 |
| 1734564600 | 15.48 | -0.19 | -1.21 | 15.67 | 15.7 | 15.44 | 145213 |
| 1734478200 | 15.67 | -0.04 | -0.25 | 15.68 | 15.74 | 15.61 | 148116 |
| 1734391800 | 15.71 | -0.13 | -0.82 | 15.82 | 15.88 | 15.62 | 147175 |
| 1734132600 | 15.84 | -0.06 | -0.35 | 15.9 | 15.96 | 15.78 | 120772 |
| 1734046200 | 15.895 | -0.09 | -0.53 | 15.95 | 15.96 | 15.82 | 115100 |
| 1733959800 | 15.98 | 0.01 | 0.06 | 15.98 | 16.03 | 15.96 | 93293 |
| 1733873400 | 15.97 | 0.01 | 0.06 | 16.04 | 16.04 | 15.93 | 106450 |
| 1733787000 | 15.96 | -0.08 | -0.50 | 16.04 | 16.079999 | 15.95 | 143730 |
| 1733527800 | 16.04 | 0.08 | 0.50 | 15.97 | 16.05 | 15.94 | 174058 |
| 1733441400 | 15.96 | 0.04 | 0.25 | 15.93 | 15.9899 | 15.8891 | 132023 |
| 1733355000 | 15.92 | 0.01 | 0.06 | 15.91 | 15.93 | 15.85 | 91311 |
| 1733268600 | 15.91 | 0.02 | 0.13 | 15.92 | 15.94 | 15.7707 | 186076 |
| 1733182200 | 15.89 | 0.03 | 0.19 | 15.86 | 15.92 | 15.78 | 113921 |
| 1732917840 | 15.86 | 0.1 | 0.63 | 15.8 | 15.889 | 15.71 | 121377 |
| 1732750200 | 15.76 | 0.04 | 0.25 | 15.74 | 15.8294 | 15.65 | 259504 |
| 1732663800 | 15.72 | -0.13 | -0.82 | 15.76 | 15.8583 | 15.65 | 151886 |
| 1732577400 | 15.85 | 0.08 | 0.51 | 15.77 | 15.94 | 15.74 | 141061 |
| 1732318200 | 15.77 | 0.07 | 0.45 | 15.7 | 15.87 | 15.66 | 93611 |
| 1732231800 | 15.7 | -0.22 | -1.38 | 15.8 | 15.865 | 15.6 | 308790 |
| 1732145400 | 15.92 | 0.01 | 0.06 | 15.92 | 15.99 | 15.865 | 99197 |
| 1732059000 | 15.91 | -0.12 | -0.75 | 16 | 16.0699 | 15.728 | 370622 |
| 1731972600 | 16.03 | 0.13 | 0.82 | 15.9 | 16.12 | 15.84 | 149835 |
| 1731713400 | 15.9 | 0.01 | 0.06 | 15.9 | 15.91 | 15.68 | 120861 |
| 1731627000 | 15.89 | -0.09 | -0.56 | 15.99 | 16.0092 | 15.8358 | 197997 |
| 1731540600 | 15.98 | -0.41 | -2.50 | 16.399999 | 16.399999 | 15.91 | 326436 |
| 1731454200 | 16.39 | -0.35 | -2.09 | 16.77 | 16.8314 | 16.36 | 204232 |
| 1731367800 | 16.739999 | -0.22 | -1.30 | 16.94 | 16.98 | 16.66 | 181407 |
| 1731108600 | 16.96 | 0.06 | 0.36 | 16.94 | 16.96 | 16.85 | 122814 |
| 1731022200 | 16.9 | 0.22 | 1.32 | 16.71 | 16.9 | 16.69 | 84892 |
| 1730935800 | 16.68 | 0.05 | 0.30 | 16.559999 | 16.71 | 16.5 | 116398 |
| 1730849400 | 16.629999 | 0.28 | 1.71 | 16.35 | 16.66 | 16.329999 | 99113 |
| 1730763000 | 16.35 | -0.24 | -1.45 | 16.53 | 16.53 | 16.26 | 109123 |
| 1730500200 | 16.59 | 0.19 | 1.16 | 16.48 | 16.8 | 16.399999 | 135422 |
| 1730413800 | 16.399999 | -0.07 | -0.43 | 16.54 | 16.579999 | 16.3719 | 117633 |
| 1730327400 | 16.469999 | 0.17 | 1.04 | 16.37 | 16.579999 | 16.2401 | 128516 |
| 1730241000 | 16.3 | -0.23 | -1.39 | 16.51 | 16.579999 | 16.3 | 120972 |
| 1730154600 | 16.53 | -0.2 | -1.20 | 16.73 | 16.739999 | 16.41 | 176485 |
| 1729895400 | 16.73 | 0.03 | 0.18 | 16.73 | 16.845 | 16.71 | 113153 |
| 1729809000 | 16.7 | -0.23 | -1.36 | 16.75 | 16.85 | 16.67 | 119353 |
| 1729722600 | 16.93 | -0.07 | -0.38 | 17.01 | 17.02 | 16.85 | 109936 |
| 1729636200 | 16.995 | 0.02 | 0.09 | 16.95 | 17.02 | 16.9001 | 127876 |
| 1729549800 | 16.98 | 0.12 | 0.71 | 16.91 | 16.9899 | 16.86 | 95162 |
| 1729290600 | 16.86 | 0.06 | 0.36 | 16.82 | 16.93 | 16.75 | 162861 |
| 1729204200 | 16.8 | -0.09 | -0.53 | 16.9 | 16.91 | 16.77 | 148954 |
| 1729117800 | 16.89 | -0.03 | -0.18 | 16.94 | 16.98 | 16.85 | 169967 |
| 1729031400 | 16.92 | 0.02 | 0.12 | 16.91 | 16.98 | 16.87 | 106817 |
| 1728945000 | 16.9 | -0.06 | -0.35 | 16.96 | 16.9999 | 16.9 | 98310 |
| 1728685800 | 16.96 | -0.06 | -0.35 | 17 | 17.08 | 16.9 | 144940 |
| 1728599400 | 17.02 | -0.03 | -0.18 | 17.04 | 17.08 | 17 | 97224 |
| 1728513000 | 17.05 | 0.04 | 0.24 | 16.97 | 17.1 | 16.97 | 105254 |
| 1728426600 | 17.01 | -0.02 | -0.12 | 17.06 | 17.1 | 16.97 | 149097 |
| 1728340200 | 17.03 | -0.23 | -1.33 | 17.25 | 17.2753 | 17.03 | 121742 |
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
