Hot Features
プレミアム
AAON Inc (AAON)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -8.6 | -6.53992395437 | 131.5 | 135.38 | 122 | 581555 | 125.86072964 | CS |
| 4 | -16.49 | -11.8301169381 | 139.39 | 142.2 | 122 | 443940 | 131.48126149 | CS |
| 12 | 15.99 | 14.9565054719 | 106.91 | 144.065 | 105.44 | 429846 | 124.50013641 | CS |
| 26 | 43.39 | 54.5717519809 | 79.51 | 144.065 | 78.79 | 455471 | 105.34610633 | CS |
| 52 | 48.9 | 66.0810810811 | 74 | 144.065 | 68.38 | 554772 | 90.27291105 | CS |
| 156 | 70.32103879 | 133.74368221 | 52.57896121 | 144.065 | 31.65400073 | 363024 | 72.15965649 | CS |
| 260 | 89.56667123 | 268.700050475 | 33.33332877 | 144.065 | 26.97647238 | 291982 | 64.02363102 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 124.13 | 0.3 | 0.24 | 125.83 | 127.49 | 123.73 | 970205 |
| 1734651300 | 123.83 | 1.26 | 1.03 | 124.07 | 126.79 | 123.22 | 450112 |
| 1734564900 | 122.57 | -6.1 | -4.74 | 129.905 | 131.41 | 122.45 | 600880 |
| 1734478500 | 128.66999 | -5.99 | -4.45 | 132.99 | 132.99 | 127.57 | 441045 |
| 1734392100 | 134.66 | 3.34 | 2.54 | 131.615 | 135.38 | 131.60499 | 382554 |
| 1734132900 | 131.32 | 0.05 | 0.04 | 131.62 | 133.28 | 130.19 | 353306 |
| 1734046500 | 131.27 | -1.09 | -0.82 | 132.75 | 133.38749 | 130.91999 | 131959 |
| 1733960100 | 132.36 | 3.19 | 2.47 | 130.5 | 132.85 | 128.78 | 386743 |
| 1733873700 | 129.16999 | 0.11 | 0.09 | 129.79499 | 130.79499 | 126.9209 | 408704 |
| 1733787300 | 129.06 | -8.19 | -5.97 | 137.33 | 137.4 | 128.84 | 477768 |
| 1733528100 | 137.25 | 1.49 | 1.10 | 137.905 | 139.09 | 135.59 | 478912 |
| 1733441700 | 135.76 | -0.24 | -0.18 | 136.08 | 138.44 | 135.28 | 411273 |
| 1733355300 | 136 | 2.84 | 2.13 | 134.455 | 136.215 | 132.555 | 419049 |
| 1733268900 | 133.16 | 0.87 | 0.66 | 132.58 | 134.13999 | 131.22 | 337903 |
| 1733182500 | 132.29 | -4.05 | -2.97 | 136.91999 | 137.1799 | 132.055 | 332739 |
| 1732917840 | 136.34 | 0.31 | 0.23 | 137.16999 | 138.285 | 135.675 | 169742 |
| 1732750500 | 136.03 | -4.42 | -3.15 | 140.22 | 141.06 | 135.342 | 417151 |
| 1732664100 | 140.44999 | 2.86 | 2.08 | 136.955 | 140.91 | 136.955 | 436004 |
| 1732577700 | 137.59 | 0.17 | 0.12 | 139.34 | 142.19999 | 137.22999 | 599858 |
| 1732318500 | 137.41999 | 1.86 | 1.37 | 136.345 | 137.76499 | 134 | 558234 |
| 1732232100 | 135.56 | 3.51 | 2.66 | 133 | 137.19999 | 132.77 | 448133 |
| 1732145700 | 132.05 | 0.89 | 0.68 | 131.16 | 132.8425 | 128.74 | 444235 |
| 1732059300 | 131.16 | -0.18 | -0.14 | 130.75 | 131.66999 | 129.32749 | 590458 |
| 1731972900 | 131.34 | -2.12 | -1.59 | 134.395 | 135.63 | 130.88 | 570554 |
| 1731713700 | 133.46 | 0.28 | 0.21 | 132.21 | 133.63999 | 130.6 | 525320 |
| 1731627300 | 133.18 | -1.45 | -1.08 | 134.76 | 135.33 | 130.88999 | 470570 |
| 1731540900 | 134.63 | -3.1 | -2.25 | 138.02 | 139.525 | 134.04 | 422008 |
| 1731454500 | 137.72999 | -3.02 | -2.15 | 139.53 | 141.493 | 135.5516 | 534150 |
| 1731368100 | 140.75 | 2.51 | 1.82 | 141.10499 | 144.065 | 139 | 629421 |
| 1731108900 | 138.24 | 19.14 | 16.07 | 125 | 139.63 | 124.75 | 679149 |
| 1731022500 | 119.1 | -1.15 | -0.96 | 120.76 | 121.18 | 118.6 | 612660 |
| 1730936100 | 120.25 | 7.23 | 6.40 | 118.54 | 120.41 | 116.0639 | 585593 |
| 1730849700 | 113.02 | 0.56 | 0.50 | 112.57 | 114.97 | 112.2 | 578577 |
| 1730763300 | 112.46 | -1.01 | -0.89 | 112.82 | 114.395 | 112.3 | 256988 |
| 1730500500 | 113.47 | -0.75 | -0.66 | 114.26 | 116.12 | 113.11 | 419622 |
| 1730414100 | 114.22 | -0.89 | -0.77 | 115.13 | 116.0125 | 113.13 | 203816 |
| 1730327700 | 115.11 | -4.1 | -3.44 | 118.19 | 119.08 | 114.58 | 307514 |
| 1730241300 | 119.21 | -2.12 | -1.75 | 120.54 | 121.93 | 118.96 | 587803 |
| 1730154900 | 121.33 | 10.14 | 9.12 | 114.17 | 122.97 | 114.17 | 710902 |
| 1729895700 | 111.19 | 4.93 | 4.64 | 108.78 | 111.34 | 108.6 | 480450 |
| 1729809300 | 106.26 | -0.63 | -0.59 | 106.71 | 107.895 | 105.75 | 207975 |
| 1729722900 | 106.89 | -0.24 | -0.22 | 106.91 | 108.91 | 106.66 | 208035 |
| 1729636500 | 107.13 | -2.68 | -2.44 | 108.275 | 108.855 | 107.13 | 207862 |
| 1729550100 | 109.81 | 0.47 | 0.43 | 109.6 | 110.08 | 108.75 | 282471 |
| 1729290900 | 109.34 | -1.77 | -1.59 | 110.71 | 111.3564 | 109.2 | 542547 |
| 1729204500 | 111.11 | 0.25 | 0.23 | 111.38 | 112.36 | 110.8515 | 368948 |
| 1729118100 | 110.86 | -0.13 | -0.12 | 111.57 | 113.74 | 110.23 | 671667 |
| 1729031700 | 110.99 | -1.04 | -0.93 | 111.78 | 112.48 | 110.2 | 264790 |
| 1728945300 | 112.03 | -0.42 | -0.37 | 112.86 | 113.86 | 111.78 | 264083 |
| 1728686100 | 112.45 | 3.86 | 3.55 | 108.99 | 112.9 | 108.99 | 320206 |
| 1728599700 | 108.59 | -0.89 | -0.81 | 108.38 | 108.85 | 106.94 | 280443 |
| 1728513300 | 109.48 | 0.33 | 0.30 | 109.15 | 110.5 | 108.87 | 159619 |
| 1728426900 | 109.15 | 1.32 | 1.22 | 108.015 | 110 | 107.86 | 201133 |
| 1728340500 | 107.83 | 0.13 | 0.12 | 107.21 | 108.1 | 106.75 | 319084 |
| 1728081300 | 107.705 | 0.52 | 0.48 | 108.63 | 109 | 106.8001 | 210072 |
| 1727994900 | 107.19 | -0.13 | -0.12 | 107.06 | 107.7725 | 106.445 | 318714 |
| 1727908500 | 107.32 | 0.72 | 0.68 | 105.84 | 107.9 | 105.84 | 212490 |
| 1727822100 | 106.6 | -1.24 | -1.15 | 107.71 | 107.71 | 105.53 | 368466 |
| 1727735520 | 107.84 | 0.75 | 0.70 | 106.91 | 109.46 | 106.57 | 506293 |
| 1727476500 | 107.09 | 0.07 | 0.07 | 107.34 | 108.24 | 106.59 | 231838 |
| 1727390100 | 107.02 | -0.28 | -0.26 | 108.39 | 108.76 | 106.1 | 374486 |
| 1727303700 | 107.3 | -0.09 | -0.08 | 107.57 | 108.53 | 106.65 | 257832 |
| 1727217300 | 107.39 | -0.43 | -0.40 | 107.9 | 109.07 | 106.7451 | 612746 |
| 1727130900 | 107.82 | 3.77 | 3.62 | 104.59 | 108.02 | 103.6 | 521670 |
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
