Hot Features
プレミアム
Abacus Life Inc (ABLLL)
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 | -0.08 | -0.292397660819 | 27.36 | 27.6 | 26.95 | 938 | 27.23727195 | CS |
| 4 | -2.22 | -7.52542372881 | 29.5 | 38.5 | 25.41 | 16607 | 29.06271315 | CS |
| 12 | 0.34 | 1.26206384558 | 26.94 | 38.5 | 25.41 | 25700 | 30.58664255 | CS |
| 26 | 1.54 | 5.98290598291 | 25.74 | 38.5 | 24.9 | 13565 | 29.78092346 | CS |
| 52 | 1.8 | 7.06436420722 | 25.48 | 38.5 | 24.6817 | 9223 | 28.60927508 | CS |
| 156 | 2.28 | 9.12 | 25 | 38.5 | 24.26 | 8258 | 28.42674321 | CS |
| 260 | 2.28 | 9.12 | 25 | 38.5 | 24.26 | 8258 | 28.42674321 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 27.28 | 0.03 | 0.09 | 27.28 | 27.28 | 27.28 | 577 |
| 1738280100 | 27.255 | 0.29 | 1.09 | 27.255 | 27.27 | 27.255 | 1042 |
| 1738193700 | 26.96 | -0.39 | -1.43 | 27.1092 | 27.54 | 26.96 | 1701 |
| 1738107300 | 27.35 | -0.18 | -0.65 | 27.5 | 27.5 | 26.95 | 778 |
| 1738020900 | 27.53 | -0.07 | -0.25 | 27.54 | 27.58 | 27.2 | 847 |
| 1737761700 | 27.6 | 0.1 | 0.36 | 27.36 | 27.6 | 27.1 | 324 |
| 1737675300 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1737588900 | 27.5 | 0.5 | 1.85 | 26.79 | 27.75 | 26.7535 | 2620 |
| 1737502500 | 27 | 0.33 | 1.24 | 26.73 | 27.24 | 26.73 | 3920 |
| 1737156900 | 26.67 | 0.03 | 0.11 | 26.41 | 26.8 | 26.41 | 10234 |
| 1737070500 | 26.6401 | -0.3 | -1.11 | 26.84 | 27.08 | 26.41 | 15818 |
| 1736984100 | 26.94 | 0.65 | 2.47 | 26.4 | 27.0299 | 26.25 | 16338 |
| 1736897700 | 26.29 | -0.46 | -1.70 | 26.63 | 26.63 | 26.25 | 6106 |
| 1736811300 | 26.745 | 1.12 | 4.35 | 26.1 | 26.8968 | 26.1 | 19334 |
| 1736552100 | 25.63 | -4.25 | -14.22 | 29.02 | 31.05 | 25.41 | 31994 |
| 1736379300 | 29.88 | -4.13 | -12.14 | 34.99 | 34.99 | 29.31 | 39709 |
| 1736292900 | 34.01 | 4.76 | 16.27 | 30.65 | 38.5 | 30 | 15002 |
| 1736206500 | 29.25 | -2.25 | -7.14 | 30 | 30.84 | 28.8 | 44859 |
| 1735947300 | 31.5 | 1.1 | 3.62 | 29.5 | 31.5 | 28.83 | 71689 |
| 1735860900 | 30.4 | -3.26 | -9.69 | 32.9 | 32.9 | 29.76 | 66035 |
| 1735688100 | 33.66 | -0.98 | -2.83 | 32.5 | 36.79 | 29.04 | 442545 |
| 1735601700 | 34.64 | 5.53 | 19.00 | 28.9 | 37.2 | 28.51 | 133281 |
| 1735342500 | 29.11 | 1.56 | 5.66 | 27.51 | 30.04 | 27.45 | 143982 |
| 1735256100 | 27.55 | 0.35 | 1.29 | 27.23 | 27.65 | 27 | 47347 |
| 1735077840 | 27.2 | 0.02 | 0.07 | 26.98 | 27.38 | 26.85 | 7379 |
| 1734996900 | 27.18 | 0.19 | 0.70 | 27 | 27.295 | 27 | 51016 |
| 1734737700 | 26.99 | 0.02 | 0.07 | 26.78 | 27.41 | 26.71 | 5926 |
| 1734651300 | 26.97 | 0.12 | 0.45 | 26.86 | 27.345 | 26.7 | 73524 |
| 1734564900 | 26.85 | 0.17 | 0.64 | 26.96 | 26.99 | 26.58 | 66995 |
| 1734478500 | 26.68 | 0.01 | 0.04 | 26.67 | 27.09 | 26.63 | 2242 |
| 1734392100 | 26.67 | -0.02 | -0.07 | 26.7 | 27.98 | 26.63 | 6703 |
| 1734132900 | 26.69 | 0.01 | 0.04 | 26.62 | 26.76 | 26.62 | 1978 |
| 1734046500 | 26.68 | 0.06 | 0.23 | 26.7501 | 27.1999 | 26.64 | 6921 |
| 1733960100 | 26.62 | 0 | 0.00 | 26.7 | 26.7 | 26.62 | 1150 |
| 1733873700 | 26.62 | -0.38 | -1.41 | 26.51 | 26.62 | 26.51 | 824 |
| 1733787300 | 27 | 0 | 0.00 | 27.01 | 27.01 | 27 | 178 |
| 1733528100 | 27 | 0.03 | 0.11 | 26.55 | 27.2 | 26.55 | 18486 |
| 1733441700 | 26.97 | 0.06 | 0.22 | 26.97 | 26.97 | 26.7407 | 609 |
| 1733355300 | 26.91 | 0.01 | 0.04 | 26.97 | 26.97 | 26.91 | 587 |
| 1733268900 | 26.9 | 0.65 | 2.48 | 26.25 | 26.98 | 26.25 | 5127 |
| 1733182500 | 26.25 | -0.15 | -0.57 | 26.25 | 26.25 | 26.24 | 344 |
| 1732917840 | 26.4 | 0.05 | 0.19 | 26.4 | 26.4 | 26.25 | 609 |
| 1732750500 | 26.35 | 0.02 | 0.08 | 26.35 | 26.39 | 26.35 | 211 |
| 1732664100 | 26.3285 | 0.09 | 0.33 | 26.4 | 26.4 | 26.25 | 2403 |
| 1732577700 | 26.240675 | -0.12 | -0.46 | 26.3 | 26.39 | 26.2 | 1110 |
| 1732318500 | 26.3627 | -0.01 | -0.05 | 26.25 | 26.3627 | 26.16 | 3828 |
| 1732232100 | 26.375 | -0.13 | -0.47 | 26.26 | 26.5 | 26.26 | 3008 |
| 1732145700 | 26.5 | 0.19 | 0.72 | 26.16 | 26.5 | 26.16 | 3532 |
| 1732059300 | 26.31 | 0.21 | 0.80 | 26.06 | 26.5 | 26.05 | 3167 |
| 1731972900 | 26.1 | -0.4 | -1.51 | 26.3 | 26.3 | 26.01 | 3139 |
| 1731713700 | 26.5 | -0.04 | -0.15 | 26.5 | 26.5 | 26.25 | 1252 |
| 1731627300 | 26.54 | -0.48 | -1.78 | 26.54 | 26.55 | 26.2 | 2962 |
| 1731540900 | 27.02 | 0.27 | 1.01 | 26.99 | 27.25 | 26.51 | 8690 |
| 1731454500 | 26.75 | 0.45 | 1.71 | 26.98 | 26.99 | 26.75 | 2677 |
| 1731368100 | 26.3 | -0.65 | -2.41 | 26.95 | 27.25 | 26.1 | 6504 |
| 1731108900 | 26.95 | 0.01 | 0.04 | 26.94 | 26.95 | 26.94 | 1087 |
| 1731022500 | 26.94 | 0.25 | 0.94 | 26.49 | 27.18 | 26.49 | 4226 |
| 1730936100 | 26.69 | -0.16 | -0.60 | 26.72 | 26.72 | 26.69 | 999 |
| 1730849700 | 26.8499 | 0 | 0.00 | 26.82 | 26.8499 | 26.82 | 182 |
| 1730763300 | 26.8499 | 0.45 | 1.70 | 26.11 | 26.8499 | 26.02 | 3669 |
| 1730500500 | 26.4 | 0 | 0.00 | 26.4 | 26.475 | 26.4 | 227 |
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
