Hot Features
プレミアム
Axcelis Technologies Inc (ACLS)
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 | -0.235 | -0.304404145078 | 77.2 | 77.25 | 69.35 | 867674 | 72.21995127 | CS |
| 4 | -13.795 | -15.1994270604 | 90.76 | 92.4699 | 69.35 | 744663 | 81.31178391 | CS |
| 12 | -34.765 | -31.1151884006 | 111.73 | 112.46 | 69.35 | 672832 | 92.57654505 | CS |
| 26 | -36.115 | -31.9375663247 | 113.08 | 158.75 | 69.35 | 636767 | 109.28583006 | CS |
| 52 | -52.035 | -40.3372093023 | 129 | 158.75 | 69.35 | 633163 | 113.87393525 | CS |
| 156 | 12.905 | 20.1451763971 | 64.06 | 201 | 46.4101 | 545174 | 109.04976577 | CS |
| 260 | 55.815 | 263.90070922 | 21.15 | 201 | 12.99 | 451569 | 87.85262145 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 75.07 | 1.79 | 2.44 | 73.28 | 75.17 | 73.27 | 546806 |
| 1732232100 | 73.28 | 2.28 | 3.21 | 71.85 | 73.96 | 70.8 | 580645 |
| 1732145700 | 71 | 0.75 | 1.07 | 69.82 | 71.28 | 69.35 | 899545 |
| 1732059300 | 70.25 | -1.89 | -2.62 | 71.83 | 71.83 | 69.85 | 1008616 |
| 1731972900 | 72.14 | -1.08 | -1.48 | 72.48 | 74 | 71.635 | 1166801 |
| 1731713700 | 73.22 | -5.63 | -7.14 | 77.2 | 77.25 | 73.15 | 1003628 |
| 1731627300 | 78.85 | -0.87 | -1.09 | 80.33 | 80.9 | 78.61 | 597219 |
| 1731540900 | 79.72 | -3.01 | -3.64 | 82.1 | 82.41 | 79.07 | 824216 |
| 1731454500 | 82.73 | -2.6 | -3.05 | 84.8 | 85.88 | 80.87 | 883645 |
| 1731368100 | 85.33 | 0.25 | 0.29 | 84.61 | 85.5 | 83.28 | 752323 |
| 1731108900 | 85.08 | -2.02 | -2.32 | 85.21 | 86.84 | 83.08 | 931685 |
| 1731022500 | 87.1 | -0.85 | -0.97 | 87.95 | 92.4699 | 81.47 | 1335171 |
| 1730936100 | 87.95 | 2.46 | 2.88 | 87.5 | 90.83 | 86.805 | 841258 |
| 1730849700 | 85.49 | 0.33 | 0.39 | 85.05 | 86.255 | 85.04 | 540492 |
| 1730763300 | 85.16 | -0.93 | -1.08 | 85.87 | 86.969 | 85.05 | 418567 |
| 1730500500 | 86.09 | 0.78 | 0.91 | 85.5 | 87.0183 | 85.47 | 511580 |
| 1730414100 | 85.31 | -4.84 | -5.37 | 89.57 | 89.57 | 85.26 | 574218 |
| 1730327700 | 90.15 | -1.94 | -2.11 | 90.1 | 91.84 | 89.58 | 440385 |
| 1730241300 | 92.09 | 1.97 | 2.19 | 89.91 | 92.21 | 89.765 | 483283 |
| 1730154900 | 90.12 | 0.23 | 0.26 | 89.65 | 90.51 | 88.31 | 744882 |
| 1729895700 | 89.89 | -0.04 | -0.04 | 90.76 | 91.85 | 89.63 | 552960 |
| 1729809300 | 89.93 | -0.11 | -0.12 | 91.55 | 92.76 | 89.83 | 615084 |
| 1729722900 | 90.04 | -0.36 | -0.40 | 90.9 | 92 | 88.89 | 539200 |
| 1729636500 | 90.4 | -1 | -1.09 | 90.97 | 91.55 | 90.29 | 317407 |
| 1729550100 | 91.4 | -0.86 | -0.93 | 91.25 | 92.3113 | 90.45 | 432372 |
| 1729290900 | 92.26 | -1.53 | -1.63 | 94.53 | 94.74 | 92.16 | 553480 |
| 1729204500 | 93.79 | -1.86 | -1.94 | 97.86 | 98 | 93.69 | 712970 |
| 1729118100 | 95.65 | -0.95 | -0.98 | 98.14 | 98.14 | 94.71 | 1027707 |
| 1729031700 | 96.6 | -8.5 | -8.09 | 104.86 | 107.23 | 96.28 | 1152480 |
| 1728945300 | 105.1 | 3.92 | 3.87 | 101.87 | 105.39 | 101.62 | 705249 |
| 1728686100 | 101.18 | 1.85 | 1.86 | 98.75 | 101.87 | 98.3749 | 399049 |
| 1728599700 | 99.33 | -0.82 | -0.82 | 98.24 | 100.17 | 97.5 | 364367 |
| 1728513300 | 100.15 | 1.65 | 1.68 | 98.59 | 102.05 | 98.1474 | 404728 |
| 1728426900 | 98.5 | -0.44 | -0.44 | 98.95 | 98.95 | 96.72 | 580284 |
| 1728340500 | 98.94 | -1.34 | -1.34 | 99.48 | 100.017 | 98.56 | 474069 |
| 1728081300 | 100.28 | 0.67 | 0.67 | 102.17 | 102.54 | 100.17 | 448797 |
| 1727994900 | 99.61 | -0.98 | -0.97 | 99.66 | 102.01 | 99.36 | 395757 |
| 1727908500 | 100.59 | -1.17 | -1.15 | 102.98 | 104.8099 | 100.34 | 603782 |
| 1727822100 | 101.76 | -3.09 | -2.95 | 104.99 | 105.05 | 99.385 | 517158 |
| 1727735700 | 104.85 | -2.52 | -2.35 | 104.94 | 106.97 | 103.8962 | 581293 |
| 1727476500 | 107.37 | -0.68 | -0.63 | 109.01 | 109.47 | 106.76 | 360735 |
| 1727390100 | 108.05 | 6.3 | 6.19 | 108.68 | 110.17 | 105.4 | 845973 |
| 1727303700 | 101.75 | -1.8 | -1.74 | 103.42 | 104.1532 | 101.54 | 401979 |
| 1727217300 | 103.55 | 1.01 | 0.98 | 103.38 | 104.95 | 102 | 446048 |
| 1727130900 | 102.54 | 1.25 | 1.23 | 102.46 | 103.3997 | 101.38 | 479809 |
| 1726871700 | 101.29 | -0.94 | -0.92 | 100.32 | 101.8735 | 98.59 | 3094825 |
| 1726785300 | 102.23 | 4.39 | 4.49 | 101.78 | 102.99 | 100.07 | 677006 |
| 1726698900 | 97.84 | -1.93 | -1.93 | 101.01 | 101.82 | 97.64 | 615939 |
| 1726612500 | 99.77 | 0.91 | 0.92 | 101 | 101.2 | 97.82 | 505405 |
| 1726526100 | 98.86 | -4.41 | -4.27 | 100.83 | 101.1325 | 96.23 | 864139 |
| 1726266900 | 103.27 | 3.68 | 3.70 | 100.76 | 103.68 | 100.685 | 439779 |
| 1726180500 | 99.59 | -1.94 | -1.91 | 101.88 | 101.88 | 97.94 | 351958 |
| 1726094100 | 101.53 | 3.9 | 3.99 | 98.58 | 101.76 | 95.83 | 725010 |
| 1726007700 | 97.63 | 0.07 | 0.07 | 98.2 | 98.38 | 95.621 | 432378 |
| 1725921300 | 97.56 | 0.58 | 0.60 | 98.28 | 99.32 | 97 | 458738 |
| 1725662100 | 96.98 | -3.76 | -3.73 | 100.68 | 100.87 | 95.91 | 660834 |
| 1725575700 | 100.74 | 0.73 | 0.73 | 98.5 | 102.0524 | 98.5 | 422817 |
| 1725489300 | 100.01 | -1.03 | -1.02 | 99.93 | 101.67 | 97.77 | 622775 |
| 1725402900 | 101.04 | -8.29 | -7.58 | 107 | 107.01 | 100.67 | 869130 |
| 1725057300 | 109.33 | -0.15 | -0.14 | 111.73 | 112.46 | 108.23 | 631483 |
| 1724970900 | 109.48 | 0.46 | 0.42 | 110.73 | 113.3722 | 108.71 | 368671 |
| 1724884500 | 109.02 | -1.86 | -1.68 | 109.92 | 111.18 | 106.5 | 416917 |
| 1724798100 | 110.88 | 1.08 | 0.98 | 109.35 | 111.18 | 107.205 | 432540 |
| 1724711700 | 109.8 | -4.42 | -3.87 | 113.36 | 113.75 | 109.26 | 488127 |
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
