Hot Features
プレミアム
Accolade Inc (ACCD)
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 | 0.0099 | 0.142037302726 | 6.97 | 6.99 | 6.96 | 986508 | 6.96966888 | CS |
| 4 | 0.0799 | 1.15797101449 | 6.9 | 6.99 | 6.88 | 1374244 | 6.95133157 | CS |
| 12 | 3.7199 | 114.107361963 | 3.26 | 6.99 | 3.26 | 2248589 | 6.62199399 | CS |
| 26 | 2.6999 | 63.0817757009 | 4.28 | 6.99 | 3.08 | 1713326 | 5.36385114 | CS |
| 52 | -2.5101 | -26.449947313 | 9.49 | 10.68 | 3.08 | 1337983 | 5.40713378 | CS |
| 156 | -7.2601 | -50.9838483146 | 14.24 | 19.39 | 3.08 | 1000214 | 8.00681007 | CS |
| 260 | -28.0201 | -80.0574285714 | 35 | 65.25 | 3.08 | 877933 | 16.31497127 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741905300 | 6.98 | 0 | 0.00 | 6.98 | 6.99 | 6.98 | 666644 |
| 1741818900 | 6.98 | 0.02 | 0.22 | 6.97 | 6.99 | 6.97 | 624164 |
| 1741732500 | 6.965 | 0 | 0.07 | 6.96 | 6.97 | 6.96 | 855865 |
| 1741646100 | 6.96 | -0.01 | -0.14 | 6.97 | 6.98 | 6.96 | 1026204 |
| 1741390500 | 6.97 | 0 | 0.00 | 6.97 | 6.99 | 6.97 | 1759662 |
| 1741304100 | 6.97 | 0 | 0.00 | 6.97 | 6.98 | 6.97 | 525658 |
| 1741217700 | 6.97 | 0 | 0.07 | 6.95 | 6.98 | 6.95 | 923149 |
| 1741131300 | 6.965 | 0.01 | 0.22 | 6.96 | 6.97 | 6.95 | 1118494 |
| 1741044900 | 6.95 | -0.02 | -0.29 | 6.95 | 6.97 | 6.95 | 1000315 |
| 1740785700 | 6.97 | 0.01 | 0.14 | 6.955 | 6.973 | 6.95 | 1514221 |
| 1740699300 | 6.96 | 0 | 0.00 | 6.95 | 6.97 | 6.948 | 3013398 |
| 1740612900 | 6.96 | 0.01 | 0.14 | 6.95 | 6.97 | 6.95 | 1740851 |
| 1740526500 | 6.95 | 0.03 | 0.43 | 6.94 | 6.97 | 6.93 | 6852877 |
| 1740440100 | 6.92 | -0.01 | -0.14 | 6.94 | 6.94 | 6.92 | 402152 |
| 1740180900 | 6.93 | 0.02 | 0.29 | 6.91 | 6.94 | 6.9 | 719926 |
| 1740094500 | 6.91 | 0.02 | 0.29 | 6.89 | 6.91 | 6.89 | 586829 |
| 1740008100 | 6.89 | -0.02 | -0.29 | 6.9 | 6.91 | 6.89 | 631753 |
| 1739921700 | 6.91 | 0.01 | 0.14 | 6.89 | 6.91 | 6.88 | 943482 |
| 1739576100 | 6.9 | 0.01 | 0.15 | 6.9 | 6.91 | 6.88 | 1204984 |
| 1739489700 | 6.89 | -0.01 | -0.14 | 6.91 | 6.91 | 6.89 | 1272502 |
| 1739403300 | 6.9 | 0.03 | 0.44 | 6.89 | 6.91 | 6.88 | 1251615 |
| 1739316900 | 6.87 | -0.02 | -0.29 | 6.89 | 6.9 | 6.87 | 2472698 |
| 1739230500 | 6.89 | 0.01 | 0.15 | 6.87 | 6.93 | 6.87 | 1403893 |
| 1738971300 | 6.88 | 0 | 0.00 | 6.88 | 6.91 | 6.87 | 2078575 |
| 1738884900 | 6.88 | -0.02 | -0.29 | 6.9 | 6.9 | 6.87 | 1473012 |
| 1738798500 | 6.9 | -0.01 | -0.14 | 6.92 | 6.92 | 6.88 | 1469178 |
| 1738712100 | 6.91 | -0.03 | -0.43 | 6.93 | 6.95 | 6.89 | 2087270 |
| 1738625700 | 6.94 | 0.05 | 0.73 | 6.88 | 6.9401 | 6.855 | 1639967 |
| 1738366500 | 6.89 | 0.01 | 0.22 | 6.87 | 6.91 | 6.87 | 1637733 |
| 1738280100 | 6.875 | 0 | 0.00 | 6.89 | 6.89 | 6.87 | 1491555 |
| 1738193700 | 6.875 | -0.01 | -0.07 | 6.87 | 6.89 | 6.86 | 2291927 |
| 1738107300 | 6.88 | -0.02 | -0.29 | 6.89 | 6.905 | 6.87 | 4902997 |
| 1738020900 | 6.9 | 0.01 | 0.07 | 6.89 | 6.92 | 6.88 | 2938200 |
| 1737761700 | 6.895 | 0 | 0.07 | 6.9 | 6.91 | 6.89 | 719839 |
| 1737675300 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1737588900 | 6.89 | 0.01 | 0.15 | 6.87 | 6.91 | 6.87 | 1511485 |
| 1737502500 | 6.88 | -0.01 | -0.15 | 6.89 | 6.9 | 6.87 | 2684101 |
| 1737156900 | 6.89 | 0.03 | 0.44 | 6.86 | 6.9 | 6.85 | 2414828 |
| 1737070500 | 6.86 | 0 | 0.07 | 6.85 | 6.88 | 6.85 | 2229537 |
| 1736984100 | 6.855 | 0.02 | 0.22 | 6.87 | 6.88 | 6.846 | 2735820 |
| 1736897700 | 6.84 | -0.01 | -0.15 | 6.85 | 6.88 | 6.84 | 3737243 |
| 1736811300 | 6.85 | 0.02 | 0.29 | 6.83 | 6.9 | 6.82 | 4907185 |
| 1736552100 | 6.83 | -0.03 | -0.44 | 6.86 | 6.88 | 6.83 | 11365329 |
| 1736379300 | 6.86 | 3.51 | 104.78 | 6.88 | 6.92 | 6.65 | 25240143 |
| 1736292900 | 3.35 | -0.15 | -4.29 | 3.53 | 3.7 | 3.33 | 990312 |
| 1736206500 | 3.5 | 0.06 | 1.74 | 3.49 | 3.665 | 3.48 | 947663 |
| 1735947300 | 3.44 | 0.02 | 0.73 | 3.46 | 3.49 | 3.38 | 1207813 |
| 1735860900 | 3.415 | -0.01 | -0.15 | 3.46 | 3.55 | 3.405 | 778646 |
| 1735688100 | 3.42 | -0.02 | -0.58 | 3.5 | 3.5 | 3.35 | 667161 |
| 1735601700 | 3.44 | -0.1 | -2.82 | 3.5 | 3.53 | 3.3727 | 625739 |
| 1735342500 | 3.54 | -0.03 | -0.84 | 3.56 | 3.6559 | 3.44 | 607667 |
| 1735256100 | 3.57 | 0.17 | 5.00 | 3.36 | 3.605 | 3.32 | 620190 |
| 1735077840 | 3.4 | -0.05 | -1.45 | 3.47 | 3.49 | 3.37 | 235490 |
| 1734996900 | 3.45 | -0.03 | -0.86 | 3.47 | 3.49 | 3.335 | 632778 |
| 1734737700 | 3.48 | 0.16 | 4.82 | 3.2599999 | 3.48 | 3.2599999 | 2043088 |
| 1734651300 | 3.32 | 0.05 | 1.53 | 3.3 | 3.375 | 3.17 | 2058663 |
| 1734564900 | 3.27 | -0.13 | -3.82 | 3.4 | 3.465 | 3.17 | 1845644 |
| 1734478500 | 3.4 | -0.08 | -2.30 | 3.5 | 3.515 | 3.37 | 786433 |
| 1734392100 | 3.48 | -0.01 | -0.29 | 3.52 | 3.61 | 3.45 | 738435 |
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
