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 | 4.72 | 3.39739437127 | 138.93 | 150.4599 | 132.63 | 1104890 | 142.69722532 | CS |
| 4 | 0.65 | 0.454545454545 | 143 | 150.4599 | 125.23 | 1530548 | 135.75521282 | CS |
| 12 | 55.65 | 63.2386363636 | 88 | 150.4599 | 76.84 | 1052949 | 111.29004672 | CS |
| 26 | 55.4 | 62.776203966 | 88.25 | 150.4599 | 73.19 | 1008584 | 99.82343388 | CS |
| 52 | 48.09 | 50.3244035161 | 95.56 | 150.4599 | 62 | 1091032 | 92.10052602 | CS |
| 156 | 52.67 | 57.8918443614 | 90.98 | 150.4599 | 52.24 | 735207 | 90.19864704 | CS |
| 260 | 79.4 | 123.579766537 | 64.25 | 150.4599 | 47.5 | 523989 | 87.20879241 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 7693576 |
| 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 | 669457 |
| 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 | 1408712 |
| 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 |
| 1774650900 | 81.48 | -1.92 | -2.30 | 82.64 | 83.44 | 80.93 | 544613 |
| 1774564500 | 83.4 | -4.43 | -5.04 | 87.32 | 88.17 | 82.18 | 707990 |
| 1774478100 | 87.83 | 3.82 | 4.55 | 85.305 | 88.11 | 84.1901 | 908404 |
| 1774391700 | 84.01 | 3.72 | 4.63 | 79.09 | 84.64 | 79 | 641956 |
| 1774305300 | 80.29 | 0.28 | 0.35 | 82.52 | 84.4 | 79.98 | 652792 |
| 1774046100 | 80.01 | -0.04 | -0.05 | 80.19 | 81.895 | 78.33 | 415241 |
| 1773959700 | 80.05 | 1.5 | 1.91 | 77.015 | 81.06 | 76.88 | 873913 |
| 1773873300 | 78.55 | -0.95 | -1.19 | 79 | 81.17 | 78.245 | 862457 |
| 1773786900 | 79.5 | -2.06 | -2.53 | 81.5 | 82.92 | 78.13 | 1170531 |
| 1773700500 | 81.56 | -2.34 | -2.79 | 85 | 85.75 | 80.91 | 806384 |
| 1773441300 | 83.9 | -3.16 | -3.63 | 88.78 | 89 | 83.43 | 765078 |
| 1773354900 | 87.06 | -4.45 | -4.86 | 88 | 90.7 | 86.28 | 758183 |
| 1773268500 | 91.51 | 0.97 | 1.07 | 90.35 | 91.85 | 88.2 | 596524 |
| 1773182100 | 90.54 | 0.21 | 0.23 | 90.33 | 92.71 | 88.77 | 613014 |
| 1773095700 | 90.33 | 2 | 2.26 | 85.9188 | 90.9128 | 84.58 | 816208 |
| 1772840100 | 88.33 | -4.07 | -4.40 | 89.18 | 91.085 | 87.76 | 669860 |
| 1772753700 | 92.4 | -3.57 | -3.72 | 95.45 | 95.51 | 91.43 | 1356915 |
| 1772667300 | 95.97 | 0.64 | 0.67 | 96.76 | 97.08 | 92.58 | 894552 |
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。
