Hot Features
プレミアム
Arch Capital Group Ltd (ACGL)
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 | 2.54 | 2.85008976661 | 89.12 | 92.35 | 88.955 | 2391097 | 90.74272769 | CS |
| 4 | -2.42 | -2.57227891156 | 94.08 | 97.43 | 87.05 | 2608638 | 91.85255131 | CS |
| 12 | -0.62 | -0.671868227135 | 92.28 | 99.68 | 87.05 | 2266872 | 94.04320103 | CS |
| 26 | -2.62 | -2.77895630038 | 94.28 | 103.39 | 87.05 | 2082033 | 94.78454364 | CS |
| 52 | 2.45 | 2.7463288869 | 89.21 | 103.39 | 82.445 | 2150001 | 92.10123255 | CS |
| 156 | 20.38 | 28.5914702581 | 71.28 | 116.47 | 69.49 | 1885928 | 91.0790894 | CS |
| 260 | 52.34 | 133.112919634 | 39.32 | 116.47 | 36.525 | 1973309 | 74.35893591 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 91.66 | 0.53 | 0.58 | 91.18 | 91.81 | 90.225 | 2001089 |
| 1781217300 | 91.13 | -0.18 | -0.20 | 91.76 | 92.35 | 91.04 | 1763657 |
| 1781130900 | 91.31 | 0.9 | 1.00 | 91.31 | 92.26 | 90.38 | 2594885 |
| 1781044500 | 90.41 | 0.8 | 0.89 | 89.72 | 91.025 | 89.51 | 3463981 |
| 1780958100 | 89.61 | -1.58 | -1.73 | 90.045 | 90.7656 | 89.58 | 1804443 |
| 1780698900 | 91.19 | 2.85 | 3.23 | 89.12 | 91.49 | 88.955 | 2328521 |
| 1780612500 | 88.34 | 0.45 | 0.51 | 89.25 | 90.38 | 88.25 | 2586538 |
| 1780526100 | 87.89 | 0.27 | 0.31 | 87.27 | 88.66 | 87.05 | 2314386 |
| 1780439700 | 87.62 | -1.12 | -1.26 | 88.41 | 89.15 | 87.61 | 2289105 |
| 1780353300 | 88.74 | -0.6 | -0.67 | 89.21 | 89.57 | 88.27 | 2194013 |
| 1780094100 | 89.34 | -1.33 | -1.47 | 90.23 | 91.17 | 88.88 | 5148232 |
| 1780007700 | 90.67 | -0.73 | -0.80 | 90.94 | 92.175 | 90.65 | 2559247 |
| 1779921300 | 91.4 | -3.97 | -4.16 | 95.1 | 95.2235 | 90.77 | 3441700 |
| 1779834900 | 95.37 | -0.93 | -0.97 | 96.3 | 96.65 | 95.22 | 2070577 |
| 1779489300 | 96.3 | 0.17 | 0.18 | 95.95 | 96.75 | 95.77 | 1942213 |
| 1779402900 | 96.13 | -0.71 | -0.73 | 96.26 | 97.0418 | 95.1 | 2085976 |
| 1779316500 | 96.84 | 0.45 | 0.47 | 96.16 | 97.2203 | 95.25 | 2316584 |
| 1779230100 | 96.39 | 0.52 | 0.54 | 96.295 | 97.43 | 95.21 | 2185303 |
| 1779143700 | 95.87 | 1.89 | 2.01 | 93.54 | 96.355 | 93.5 | 2896110 |
| 1778884500 | 93.98 | 0.52 | 0.56 | 94.08 | 94.84 | 93.62 | 3578655 |
| 1778798100 | 93.46 | 0.14 | 0.15 | 93.94 | 94.53 | 93.275 | 2572495 |
| 1778711700 | 93.32 | -0.99 | -1.05 | 93.51 | 95.1325 | 92.79 | 2377129 |
| 1778625300 | 94.31 | 0.48 | 0.51 | 94.12 | 94.95 | 93.43 | 2294722 |
| 1778538900 | 93.83 | 0.03 | 0.03 | 94.22 | 94.85 | 93.425 | 2271850 |
| 1778279700 | 93.8 | -0.72 | -0.76 | 94.4 | 94.52 | 93.58 | 1856097 |
| 1778193300 | 94.52 | -0.18 | -0.19 | 94.5 | 95.17 | 93.415 | 2236518 |
| 1778106900 | 94.7 | 0.56 | 0.59 | 94.21 | 95.62 | 94.21 | 3437149 |
| 1778020500 | 94.14 | 0.49 | 0.52 | 94.27 | 94.77 | 92.94 | 2596617 |
| 1777934100 | 93.65 | -0.17 | -0.18 | 93.02 | 94.71 | 93 | 2570940 |
| 1777674900 | 93.82 | -0.64 | -0.68 | 94.95 | 96.12 | 93.79 | 2003149 |
| 1777588500 | 94.46 | 1.74 | 1.88 | 92.28 | 94.96 | 91.62 | 3602070 |
| 1777502100 | 92.72 | -4.34 | -4.47 | 95.85 | 96.87 | 91.44 | 3151638 |
| 1777415700 | 97.06 | 0.71 | 0.74 | 97.43 | 98.217 | 96.79 | 1871818 |
| 1777329300 | 96.35 | 0.16 | 0.17 | 95.76 | 97.35 | 95.6 | 1817923 |
| 1777070100 | 96.19 | -1.88 | -1.92 | 97.07 | 97.37 | 95.97 | 1536156 |
| 1776983700 | 98.07 | 1.3 | 1.34 | 97.07 | 98.62 | 96.56 | 1215671 |
| 1776897300 | 96.77 | -2.08 | -2.10 | 98.4 | 98.42 | 96.28 | 1886064 |
| 1776810900 | 98.85 | 1.36 | 1.40 | 97.54 | 99.16 | 97.54 | 2394670 |
| 1776724500 | 97.49 | -0.1 | -0.10 | 97.45 | 98.79 | 97.03 | 1391165 |
| 1776465300 | 97.59 | 0.49 | 0.50 | 96.71 | 98.57 | 96.64 | 5186093 |
| 1776378900 | 97.1 | -0.37 | -0.38 | 97.11 | 97.88 | 96.74 | 1663700 |
| 1776292500 | 97.47 | 1.27 | 1.32 | 96.01 | 97.79 | 95.59 | 1725742 |
| 1776206100 | 96.2 | -0.9 | -0.93 | 96.12 | 96.79 | 95.565 | 1907432 |
| 1776119700 | 97.1 | 1.13 | 1.18 | 95.4 | 97.27 | 95.19 | 2201620 |
| 1775860500 | 95.97 | -2.87 | -2.90 | 98.04 | 98.06 | 95.32 | 2162175 |
| 1775774100 | 98.84 | 0.24 | 0.24 | 98.14 | 99.68 | 97.7 | 1360405 |
| 1775687700 | 98.6 | 1.68 | 1.73 | 96.51 | 98.695 | 96.51 | 1638990 |
| 1775601300 | 96.92 | 0.13 | 0.13 | 97.09 | 97.5 | 96.44 | 1733290 |
| 1775514900 | 96.79 | 0.05 | 0.05 | 96.07 | 96.94 | 95.93 | 1395102 |
| 1775169300 | 96.74 | 1.25 | 1.31 | 95.73 | 97.14 | 95.565 | 1410904 |
| 1775082900 | 95.49 | -0.5 | -0.52 | 95.73 | 95.8 | 94.67 | 2318708 |
| 1774996500 | 95.99 | 0.37 | 0.39 | 96.01 | 96.48 | 94.11 | 1276185 |
| 1774910100 | 95.62 | 2.2 | 2.35 | 93.8 | 96.04 | 93.8 | 2005687 |
| 1774650900 | 93.42 | -0.7 | -0.74 | 94.17 | 94.65 | 93.35 | 2913804 |
| 1774564500 | 94.12 | 0.8 | 0.86 | 93.5 | 94.29 | 93.23 | 1385730 |
| 1774478100 | 93.32 | -0.28 | -0.30 | 93.6 | 94.3 | 92.87 | 1331430 |
| 1774391700 | 93.6 | -0.06 | -0.06 | 93.66 | 94.6025 | 93.085 | 1875092 |
| 1774305300 | 93.66 | 1.36 | 1.47 | 93.68 | 94.43 | 92.85 | 1927950 |
| 1774046100 | 92.3 | 0.13 | 0.14 | 92.28 | 92.78 | 91.66 | 4093236 |
| 1773959700 | 92.17 | -0.7 | -0.75 | 93.25 | 93.475 | 91.43 | 2001564 |
| 1773873300 | 92.87 | -1.53 | -1.62 | 94.24 | 94.24 | 92.79 | 1425203 |
| 1773786900 | 94.4 | 0.7 | 0.75 | 94.6 | 95.29 | 94.135 | 1313398 |
| 1773700500 | 93.7 | 0.23 | 0.25 | 94 | 95.235 | 93.575 | 1738502 |
| 1773441300 | 93.47 | -0.75 | -0.80 | 95.14 | 95.43 | 93.46 | 1191290 |
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。
