Hot Features
プレミアム
Acacia Research Technologies (ACTG)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.42 | -8.76826722338 | 4.79 | 4.83 | 4.37 | 226794 | 4.60444696 | CS |
| 4 | -0.1443 | -3.19650887181 | 4.5143 | 5.36 | 4.37 | 234387 | 4.62559633 | CS |
| 12 | -0.15 | -3.3185840708 | 4.52 | 5.36 | 4.35 | 305903 | 4.64805241 | CS |
| 26 | -0.66 | -13.1212723658 | 5.03 | 5.7395 | 4.35 | 282082 | 4.93760032 | CS |
| 52 | 0.66 | 17.7897574124 | 3.71 | 5.7395 | 3.545 | 253309 | 4.66336938 | CS |
| 156 | -1.14 | -20.6896551724 | 5.51 | 6.16 | 3.3 | 298732 | 4.44272328 | CS |
| 260 | 1.78 | 68.7258687259 | 2.59 | 9.09 | 1.75 | 353807 | 4.89487728 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 4.59 | 0.07 | 1.55 | 4.5946999 | 4.667 | 4.57 | 332250 |
| 1730414100 | 4.5199999 | -0.1 | -2.16 | 4.62 | 4.65 | 4.5199999 | 361871 |
| 1730327700 | 4.62 | -0.14 | -2.94 | 4.78 | 4.795 | 4.62 | 218262 |
| 1730241300 | 4.76 | 0.02 | 0.42 | 4.781 | 4.785 | 4.73 | 96381 |
| 1730154900 | 4.74 | -0.01 | -0.21 | 4.79 | 4.83 | 4.74 | 125205 |
| 1729895700 | 4.75 | 0.01 | 0.21 | 4.74 | 4.78 | 4.74 | 175087 |
| 1729809300 | 4.74 | -0.04 | -0.84 | 4.79 | 4.8099999 | 4.74 | 102703 |
| 1729722900 | 4.78 | 0.05 | 1.06 | 4.71 | 4.8101 | 4.71 | 229504 |
| 1729636500 | 4.73 | -0.06 | -1.25 | 4.78 | 4.78 | 4.725 | 126224 |
| 1729550100 | 4.79 | 0.06 | 1.27 | 4.9 | 5.36 | 4.788 | 388512 |
| 1729290900 | 4.73 | -0.04 | -0.84 | 4.7699999 | 4.7699999 | 4.73 | 122388 |
| 1729204500 | 4.7699999 | 0.11 | 2.36 | 4.66 | 4.78 | 4.66 | 160305 |
| 1729118100 | 4.66 | 0.14 | 3.10 | 4.53 | 4.7 | 4.53 | 244141 |
| 1729031700 | 4.5199999 | -0.07 | -1.53 | 4.6 | 4.65 | 4.5199999 | 284913 |
| 1728945300 | 4.59 | -0.01 | -0.22 | 4.59 | 4.71 | 4.585 | 263017 |
| 1728686100 | 4.6 | 0.08 | 1.77 | 4.535 | 4.61 | 4.535 | 294440 |
| 1728599700 | 4.5199999 | -0.03 | -0.66 | 4.5199999 | 4.59 | 4.485 | 320545 |
| 1728513300 | 4.55 | 0 | 0.00 | 4.76 | 4.76 | 4.54 | 283618 |
| 1728426900 | 4.55 | 0.07 | 1.56 | 4.48 | 4.615 | 4.48 | 245837 |
| 1728340500 | 4.48 | -0.05 | -1.10 | 4.5143 | 4.561 | 4.475 | 312531 |
| 1728081300 | 4.53 | 0.05 | 1.12 | 4.57 | 4.6 | 4.53 | 223656 |
| 1727994900 | 4.48 | 0.06 | 1.36 | 4.53 | 4.53 | 4.455 | 286854 |
| 1727908500 | 4.42 | -0.03 | -0.67 | 4.44 | 4.585 | 4.42 | 287480 |
| 1727822100 | 4.45 | -0.21 | -4.51 | 4.63 | 4.66 | 4.41 | 476334 |
| 1727735520 | 4.66 | -0.07 | -1.48 | 4.73 | 4.745 | 4.635 | 310445 |
| 1727476500 | 4.73 | -0.03 | -0.63 | 4.8 | 4.82 | 4.73 | 341634 |
| 1727390100 | 4.76 | 0.01 | 0.21 | 4.8 | 4.805 | 4.75 | 261046 |
| 1727303700 | 4.75 | -0.01 | -0.21 | 4.75 | 4.84 | 4.73 | 248368 |
| 1727217300 | 4.76 | 0.16 | 3.48 | 4.62 | 4.775 | 4.62 | 268104 |
| 1727130900 | 4.6 | 0.02 | 0.44 | 4.58 | 4.6449999 | 4.5599999 | 293323 |
| 1726871700 | 4.58 | -0.1 | -2.14 | 4.64 | 4.69 | 4.5599999 | 576375 |
| 1726785300 | 4.68 | -0.01 | -0.21 | 4.78 | 4.78 | 4.67 | 342637 |
| 1726698900 | 4.69 | -0.07 | -1.47 | 4.76 | 4.8099999 | 4.68 | 189421 |
| 1726612500 | 4.76 | 0.01 | 0.21 | 4.78 | 4.8391 | 4.76 | 184439 |
| 1726526100 | 4.75 | -0.03 | -0.63 | 4.78 | 4.8 | 4.72 | 299786 |
| 1726266900 | 4.78 | 0.03 | 0.63 | 4.7699999 | 4.8191 | 4.755 | 120345 |
| 1726180500 | 4.75 | 0.09 | 1.93 | 4.72 | 4.785 | 4.695 | 225535 |
| 1726094100 | 4.66 | -0.04 | -0.85 | 4.67 | 4.73 | 4.6 | 437833 |
| 1726007700 | 4.7 | 0 | 0.00 | 4.74 | 4.74 | 4.66 | 331273 |
| 1725921300 | 4.7 | 0.01 | 0.21 | 4.67 | 4.815 | 4.67 | 244237 |
| 1725662100 | 4.69 | -0.04 | -0.85 | 4.74 | 4.76 | 4.675 | 256025 |
| 1725575700 | 4.73 | 0.03 | 0.64 | 4.73 | 4.7699999 | 4.72 | 214849 |
| 1725489300 | 4.7 | 0.02 | 0.43 | 4.69 | 4.7699999 | 4.69 | 198815 |
| 1725402900 | 4.68 | -0.13 | -2.70 | 4.74 | 4.78 | 4.68 | 321922 |
| 1725057300 | 4.8099999 | 0.02 | 0.42 | 4.8099999 | 4.825 | 4.745 | 163334 |
| 1724970900 | 4.79 | 0.05 | 1.05 | 4.78 | 4.85 | 4.75 | 117431 |
| 1724884500 | 4.74 | 0.01 | 0.21 | 4.73 | 4.775 | 4.705 | 193391 |
| 1724798100 | 4.73 | -0.04 | -0.84 | 4.75 | 4.7699999 | 4.72 | 212187 |
| 1724711700 | 4.7699999 | -0.02 | -0.42 | 4.8099999 | 4.8099999 | 4.75 | 161135 |
| 1724452500 | 4.79 | 0.12 | 2.57 | 4.7 | 4.855 | 4.67 | 261250 |
| 1724366100 | 4.67 | -0.07 | -1.48 | 4.74 | 4.755 | 4.66 | 315606 |
| 1724279700 | 4.74 | -0.02 | -0.42 | 4.8 | 4.82 | 4.73 | 180956 |
| 1724193300 | 4.76 | 0 | 0.00 | 4.73 | 4.795 | 4.69 | 174705 |
| 1724106900 | 4.76 | 0.01 | 0.21 | 4.76 | 4.7699999 | 4.695 | 306615 |
| 1723847700 | 4.75 | 0.08 | 1.71 | 4.72 | 4.79 | 4.7 | 482348 |
| 1723761300 | 4.67 | 0.09 | 1.97 | 4.67 | 4.74 | 4.61 | 2194193 |
| 1723674900 | 4.58 | 0.1 | 2.23 | 4.53 | 4.82 | 4.5 | 456116 |
| 1723588500 | 4.48 | -0.01 | -0.22 | 4.5 | 4.54 | 4.42 | 524543 |
| 1723502100 | 4.49 | -0.09 | -1.97 | 4.5199999 | 4.62 | 4.35 | 675980 |
| 1723242900 | 4.58 | -0.34 | -6.91 | 4.8 | 4.8 | 4.36 | 954804 |
| 1723156500 | 4.92 | 0.11 | 2.29 | 4.9 | 4.98 | 4.78 | 284423 |
| 1723070100 | 4.8099999 | 0.02 | 0.42 | 4.86 | 4.91 | 4.8 | 235897 |
| 1722983700 | 4.79 | 0.12 | 2.57 | 4.71 | 4.855 | 4.635 | 266871 |
| 1722897300 | 4.67 | -0.21 | -4.30 | 4.62 | 4.726 | 4.58 | 472109 |
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
