Hot Features
プレミアム
AAON Inc (AAON)
NASDAQ
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 | -12.555 | -9.08137432188 | 138.25 | 139.87 | 123.39 | 921110 | 130.4800965 | CS |
| 4 | -12.535 | -9.06821963394 | 138.23 | 150.4599 | 118.61 | 998701 | 133.6331177 | CS |
| 12 | 44.405 | 54.6254151802 | 81.29 | 150.4599 | 79.0001 | 1116748 | 121.35157946 | CS |
| 26 | 50.265 | 66.6379424632 | 75.43 | 150.4599 | 73.79 | 1010036 | 106.21362099 | CS |
| 52 | 52.535 | 71.8083652269 | 73.16 | 150.4599 | 62 | 1072747 | 95.58613111 | CS |
| 156 | 30.405 | 31.9078602162 | 95.29 | 150.4599 | 52.24 | 748760 | 91.26817988 | CS |
| 260 | 63.875 | 103.324166936 | 61.82 | 150.4599 | 47.5 | 534455 | 88.32534123 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513300 | 126.78 | -6.48 | -4.86 | 130.78 | 133.63 | 125.98 | 1498824 |
| 1782426900 | 133.26 | 1.66 | 1.26 | 134.53 | 138.725 | 131.82 | 711131 |
| 1782340500 | 131.6 | 2.15 | 1.66 | 129.97 | 132.96 | 127.45 | 1131239 |
| 1782254100 | 129.44999 | -6.71 | -4.93 | 130.29 | 132.58 | 125.965 | 727180 |
| 1782167700 | 136.16 | -0.56 | -0.41 | 138.25 | 139.87 | 134.36779 | 537175 |
| 1781822100 | 136.72 | 3.36 | 2.52 | 138.35 | 139.44999 | 134.29 | 1316577 |
| 1781735700 | 133.36 | 2.7 | 2.07 | 131.19999 | 137.59 | 130.16 | 766839 |
| 1781649300 | 130.66 | -0.6 | -0.46 | 131.51 | 136.12 | 130.33 | 762625 |
| 1781562900 | 131.26 | 4.07 | 3.20 | 133.53 | 134.895 | 131.07 | 852248 |
| 1781303700 | 127.19 | -1.45 | -1.13 | 129.12 | 132.0499 | 125.63 | 1058925 |
| 1781217300 | 128.63999 | 7.52 | 6.21 | 123.5 | 129.03 | 121.575 | 943923 |
| 1781130900 | 121.12 | -8.54 | -6.59 | 128.61 | 130.55 | 118.61 | 951110 |
| 1781044500 | 129.66 | -2.39 | -1.81 | 134.03 | 138.66 | 124.25 | 1161388 |
| 1780958100 | 132.05 | -0.57 | -0.43 | 137.37 | 137.66999 | 131.93 | 733000 |
| 1780698900 | 132.62 | -11.03 | -7.68 | 141.29 | 141.725 | 131.46 | 1250911 |
| 1780612500 | 143.65 | -4.6 | -3.10 | 143.97999 | 145.76499 | 138.19999 | 1023951 |
| 1780526100 | 148.25 | 4.75 | 3.31 | 144.55 | 150.4599 | 141.13 | 1190697 |
| 1780439700 | 143.5 | 4.84 | 3.49 | 140.74 | 148.5 | 140 | 1223887 |
| 1780353300 | 138.66 | -1.54 | -1.10 | 138.22999 | 141.29499 | 136.01 | 1133680 |
| 1780094100 | 140.19999 | -2.06 | -1.45 | 142.26 | 142.94999 | 137.89009 | 1045251 |
| 1780007700 | 142.26 | 2.72 | 1.95 | 138.93 | 143.34 | 132.63 | 930936 |
| 1779921300 | 139.54 | -1.58 | -1.12 | 143.22 | 145.87 | 138.86 | 1027844 |
| 1779834900 | 141.12 | 6.52 | 4.84 | 137.68 | 142.44 | 137.68 | 1156315 |
| 1779489300 | 134.6 | 2.21 | 1.67 | 134.22 | 137.0899 | 128.36689 | 944215 |
| 1779402900 | 132.38999 | -1.37 | -1.02 | 132.79 | 133.79 | 127.89 | 1045264 |
| 1779316500 | 133.76 | 3.49 | 2.68 | 133.11 | 133.93 | 128.57 | 885870 |
| 1779230100 | 130.27 | -3.67 | -2.74 | 130.705 | 134.38 | 126.67 | 1075683 |
| 1779143700 | 133.94 | -1.55 | -1.14 | 136.09 | 136.09 | 130.75 | 942074 |
| 1778884500 | 135.49 | -4.51 | -3.22 | 136.63 | 136.69 | 130 | 1159467 |
| 1778798100 | 140 | 4.63 | 3.42 | 137.08 | 141.27 | 132.91999 | 1006780 |
| 1778711700 | 135.37 | 1.71 | 1.28 | 133.66 | 139.3223 | 128.97999 | 1530217 |
| 1778625300 | 133.66 | -8.04 | -5.67 | 138 | 139.055 | 126.165 | 1751935 |
| 1778538900 | 141.69999 | 2.04 | 1.46 | 139.66 | 146.415 | 136.05009 | 1399566 |
| 1778279700 | 139.66 | 10.41 | 8.05 | 132.5 | 140.82 | 129.30009 | 1937150 |
| 1778193300 | 129.25 | 30.95 | 31.49 | 143 | 149 | 125.23 | 7697386 |
| 1778106900 | 98.3 | 4.64 | 4.95 | 95.77 | 99.99 | 94.33 | 2117636 |
| 1778020500 | 93.66 | 1.76 | 1.92 | 92.25 | 94.66 | 88.49 | 1306334 |
| 1777934100 | 91.9 | -1.69 | -1.81 | 93.61 | 94.79 | 90.71 | 514604 |
| 1777674900 | 93.59 | 0.28 | 0.30 | 93.35 | 96.54 | 92.74 | 491274 |
| 1777588500 | 93.31 | 6.84 | 7.91 | 86.54 | 94.19 | 86.54 | 710573 |
| 1777502100 | 86.47 | -1.61 | -1.83 | 88.76 | 89.5 | 86.36 | 568368 |
| 1777415700 | 88.08 | -3.56 | -3.88 | 90.02 | 90.81 | 85.6338 | 782876 |
| 1777329300 | 91.64 | -7.95 | -7.98 | 99.5 | 101 | 91.01 | 1562644 |
| 1777070100 | 99.59 | 0.88 | 0.89 | 99.1 | 101.9799 | 96.38 | 933342 |
| 1776983700 | 98.71 | 1.85 | 1.91 | 98.3 | 100.525 | 96.6281 | 623240 |
| 1776897300 | 96.86 | 1.12 | 1.17 | 96.97 | 98.205 | 95.36 | 669557 |
| 1776810900 | 95.74 | -2.16 | -2.21 | 98.61 | 100.47 | 94.8364 | 640752 |
| 1776724500 | 97.9 | 3.92 | 4.17 | 93.34 | 98.29 | 92.82 | 623723 |
| 1776465300 | 93.98 | 2.5 | 2.73 | 93.65 | 98.22 | 93.0975 | 2147342 |
| 1776378900 | 91.48 | -1.12 | -1.21 | 92.66 | 92.9 | 90 | 780398 |
| 1776292500 | 92.6 | -1.21 | -1.29 | 91.87 | 93.53 | 87.32 | 1414747 |
| 1776206100 | 93.81 | 0.27 | 0.29 | 94.89 | 96.205 | 92.51 | 789452 |
| 1776119700 | 93.54 | 0.37 | 0.40 | 92.33 | 93.79 | 89.79 | 585227 |
| 1775860500 | 93.17 | 2.4 | 2.64 | 92 | 93.67 | 91.01 | 481776 |
| 1775774100 | 90.77 | 3.4 | 3.89 | 86.36 | 91.59 | 85.77 | 558418 |
| 1775687700 | 87.37 | 6.49 | 8.02 | 86 | 88.87 | 85.47 | 829039 |
| 1775601300 | 80.88 | -0.37 | -0.46 | 81 | 81.95 | 79.0001 | 496531 |
| 1775514900 | 81.25 | -0.11 | -0.14 | 81.29 | 83.08 | 80.085 | 642212 |
| 1775169300 | 81.36 | -2.29 | -2.74 | 80.29 | 83.785 | 78.74 | 630313 |
| 1775082900 | 83.65 | 0.9 | 1.09 | 84.22 | 86.325 | 83.52 | 723559 |
| 1774996500 | 82.75 | 4.53 | 5.79 | 80.5 | 86.79 | 80.5 | 573152 |
| 1774910100 | 78.22 | -3.26 | -4.00 | 81.65 | 81.65 | 76.84 | 692146 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
