Hot Features
プレミアム
Ascent Industries Company (ACNT)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -3.70689655172 | 11.6 | 11.62 | 11.06 | 32249 | 11.30364202 | CS |
| 4 | -0.28 | -2.44541484716 | 11.45 | 11.7 | 10.955 | 35278 | 11.28195367 | CS |
| 12 | 1.86 | 19.9785177229 | 9.31 | 12.3781 | 9.13 | 38183 | 10.67558891 | CS |
| 26 | 1.13 | 11.2549800797 | 10.04 | 12.3781 | 8.16 | 40270 | 9.61458704 | CS |
| 52 | 0.57 | 5.37735849057 | 10.6 | 12.3781 | 8.16 | 24374 | 9.71397211 | CS |
| 156 | -4.83 | -30.1875 | 16 | 18 | 7.2 | 18484 | 10.1764506 | CS |
| 260 | -4.83 | -30.1875 | 16 | 18 | 7.2 | 18484 | 10.1764506 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736984100 | 11.17 | 0.07 | 0.63 | 11.13 | 11.26 | 11.13 | 11708 |
| 1736897700 | 11.1 | -0.15 | -1.33 | 11.32 | 11.55 | 11.06 | 31424 |
| 1736811300 | 11.25 | -0.04 | -0.35 | 11.36 | 11.36 | 11.25 | 8394 |
| 1736552100 | 11.29 | -0.23 | -2.00 | 11.51 | 11.62 | 11.27 | 54089 |
| 1736379300 | 11.52 | -0.08 | -0.69 | 11.5 | 11.6 | 11.5 | 34781 |
| 1736292900 | 11.6 | 0.12 | 1.05 | 11.36 | 11.6625 | 11.36 | 33858 |
| 1736206500 | 11.48 | 0.01 | 0.09 | 11.59 | 11.7 | 11.44 | 30611 |
| 1735947300 | 11.47 | 0.07 | 0.61 | 11.35 | 11.54 | 11.25 | 47783 |
| 1735860900 | 11.4 | 0.22 | 1.97 | 11.3 | 11.4994 | 11.25 | 34052 |
| 1735688100 | 11.18 | -0.07 | -0.62 | 11.28 | 11.28 | 11.07 | 17613 |
| 1735601700 | 11.25 | -0.03 | -0.27 | 11.22 | 11.39 | 11.19 | 16413 |
| 1735342500 | 11.28 | -0.08 | -0.70 | 11.27 | 11.4 | 11.24 | 29284 |
| 1735256100 | 11.36 | 0.35 | 3.18 | 11.15 | 11.4 | 11.14 | 38856 |
| 1735077840 | 11.01 | 0 | 0.00 | 11.13 | 11.2278 | 11 | 25320 |
| 1734996900 | 11.01 | -0.32 | -2.82 | 11.25 | 11.3 | 11.01 | 22561 |
| 1734737700 | 11.33 | 0.33 | 3.00 | 11.04 | 11.33 | 10.99 | 60228 |
| 1734651300 | 11 | -0.14 | -1.26 | 11.18 | 11.26 | 10.955 | 52485 |
| 1734564900 | 11.14 | -0.31 | -2.71 | 11.45 | 11.55 | 11.095 | 58740 |
| 1734478500 | 11.45 | -0.05 | -0.43 | 11.4 | 11.49 | 11.28 | 25500 |
| 1734392100 | 11.5 | -0.16 | -1.37 | 11.67 | 11.79 | 11.36 | 36561 |
| 1734132900 | 11.66 | 0.04 | 0.34 | 11.69 | 11.775 | 11.56 | 19388 |
| 1734046500 | 11.62 | -0.25 | -2.11 | 11.82 | 11.85 | 11.62 | 19098 |
| 1733960100 | 11.87 | 0.11 | 0.94 | 11.87 | 11.9945 | 11.52 | 35304 |
| 1733873700 | 11.76 | -0.2 | -1.67 | 11.97 | 12.09 | 11.7 | 80703 |
| 1733787300 | 11.96 | -0.04 | -0.33 | 12 | 12.34 | 11.685 | 25725 |
| 1733528100 | 12 | -0.09 | -0.74 | 12.05 | 12.05 | 11.7906 | 32575 |
| 1733441700 | 12.09 | 0.04 | 0.33 | 11.95 | 12.14 | 11.71 | 36356 |
| 1733355300 | 12.05 | -0.08 | -0.66 | 12.02 | 12.3781 | 11.8 | 28510 |
| 1733268900 | 12.13 | 0.65 | 5.66 | 11.65 | 12.29 | 11.65 | 126004 |
| 1733182500 | 11.48 | 0.64 | 5.90 | 10.88 | 11.5 | 10.855 | 85789 |
| 1732917840 | 10.84 | -0.04 | -0.37 | 10.905 | 10.905 | 10.7 | 9425 |
| 1732750500 | 10.88 | 0.07 | 0.65 | 10.82 | 11 | 10.82 | 9519 |
| 1732664100 | 10.81 | 0.16 | 1.50 | 10.69 | 10.89 | 10.69 | 5526 |
| 1732577700 | 10.65 | 0.25 | 2.40 | 10.52 | 10.98 | 10.5 | 31875 |
| 1732318500 | 10.4 | 0.07 | 0.68 | 10.3 | 10.4 | 10.25 | 32098 |
| 1732232100 | 10.33 | -0.16 | -1.53 | 10.49 | 10.49 | 10.24 | 20048 |
| 1732145700 | 10.49 | 0.16 | 1.55 | 10.22 | 10.5 | 10.13 | 11406 |
| 1732059300 | 10.33 | 0.2 | 1.97 | 10.085 | 10.39 | 10.08 | 16680 |
| 1731972900 | 10.13 | 0.18 | 1.81 | 9.97 | 10.2647 | 9.61 | 24853 |
| 1731713700 | 9.95 | 0.33 | 3.43 | 9.84 | 9.9503 | 9.6301 | 32245 |
| 1731627300 | 9.6199999 | 0.03 | 0.31 | 9.85 | 9.85 | 9.42 | 59258 |
| 1731540900 | 9.59 | 0.17 | 1.80 | 9.792 | 10 | 9.46 | 154009 |
| 1731454500 | 9.42 | -0.17 | -1.77 | 9.69 | 9.99 | 9.41 | 38375 |
| 1731368100 | 9.59 | -0.03 | -0.31 | 9.73 | 9.77 | 9.4 | 27188 |
| 1731108900 | 9.6199999 | 0.22 | 2.34 | 9.295 | 9.828 | 9.1807 | 49454 |
| 1731022500 | 9.4 | 0 | 0.00 | 9.2899999 | 9.4821 | 9.19 | 55297 |
| 1730936100 | 9.4 | 0.03 | 0.32 | 9.47 | 9.55 | 9.31 | 101719 |
| 1730849700 | 9.3699999 | -0.13 | -1.37 | 9.42 | 9.52 | 9.22 | 29665 |
| 1730763300 | 9.5 | 0.1 | 1.06 | 9.39 | 9.6228 | 9.1684 | 29063 |
| 1730500500 | 9.4 | -0.08 | -0.84 | 9.345 | 9.65 | 9.2 | 48966 |
| 1730414100 | 9.48 | 0.1 | 1.07 | 9.25 | 9.48 | 9.13 | 18105 |
| 1730327700 | 9.38 | 0.05 | 0.54 | 9.5 | 9.5399999 | 9.23 | 15501 |
| 1730241300 | 9.33 | -0.15 | -1.58 | 9.45 | 9.46 | 9.22 | 59087 |
| 1730154900 | 9.48 | -0.1 | -1.04 | 9.6 | 9.6 | 9.3699999 | 23501 |
| 1729895700 | 9.58 | 0.01 | 0.10 | 9.59 | 9.63 | 9.35 | 35005 |
| 1729809300 | 9.57 | 0.08 | 0.84 | 9.5399999 | 9.84 | 9.31 | 20977 |
| 1729722900 | 9.49 | 0.21 | 2.26 | 9.2 | 9.49 | 9.1766 | 14708 |
| 1729636500 | 9.28 | 0.19 | 2.09 | 9.16 | 9.3 | 9.0601 | 10010 |
| 1729550100 | 9.09 | -0.24 | -2.57 | 9.32 | 9.41 | 9.09 | 36205 |
| 1729290900 | 9.33 | -0.14 | -1.48 | 9.48 | 9.48 | 9.0399999 | 36277 |
| 1729204500 | 9.47 | 0.37 | 4.07 | 9.09 | 9.5 | 9.0348 | 25113 |
| 1729118100 | 9.1 | 0.03 | 0.33 | 9.05 | 9.675 | 9.05 | 51237 |
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
