Hot Features
プレミアム
Acacia Research Technologies (ACTG)
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 | 0.03 | 0.688073394495 | 4.36 | 4.45 | 4.285 | 142760 | 4.36987388 | CS |
| 4 | -0.08 | -1.78970917226 | 4.47 | 4.53 | 4.16 | 151462 | 4.343829 | CS |
| 12 | -0.32 | -6.7940552017 | 4.71 | 4.795 | 4.145 | 254723 | 4.44788046 | CS |
| 26 | -0.96 | -17.9439252336 | 5.35 | 5.635 | 4.145 | 290457 | 4.62329265 | CS |
| 52 | 0.51 | 13.1443298969 | 3.88 | 5.7395 | 3.78 | 260825 | 4.76870575 | CS |
| 156 | 0.09 | 2.09302325581 | 4.3 | 5.7395 | 3.3 | 293112 | 4.38585328 | CS |
| 260 | 1.64 | 59.6363636364 | 2.75 | 9.09 | 1.75 | 362848 | 4.93561159 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.39 | 0.02 | 0.57 | 4.4 | 4.45 | 4.34 | 207387 |
| 1737070500 | 4.365 | -0.01 | -0.11 | 4.35 | 4.405 | 4.3099999 | 120664 |
| 1736984100 | 4.37 | 0.04 | 0.92 | 4.4 | 4.44 | 4.355 | 152577 |
| 1736897700 | 4.33 | 0.01 | 0.23 | 4.36 | 4.375 | 4.285 | 90411 |
| 1736811300 | 4.32 | 0.1 | 2.37 | 4.2 | 4.32 | 4.16 | 183584 |
| 1736552100 | 4.22 | -0.04 | -0.94 | 4.23 | 4.235 | 4.16 | 176094 |
| 1736379300 | 4.26 | -0.06 | -1.39 | 4.3099999 | 4.3099999 | 4.25 | 160090 |
| 1736292900 | 4.32 | -0.02 | -0.46 | 4.37 | 4.39 | 4.255 | 163384 |
| 1736206500 | 4.34 | 0.02 | 0.46 | 4.35 | 4.3949999 | 4.33 | 127157 |
| 1735947300 | 4.32 | -0.03 | -0.69 | 4.38 | 4.38 | 4.305 | 144649 |
| 1735860900 | 4.35 | 0.01 | 0.23 | 4.37 | 4.48 | 4.33 | 188082 |
| 1735688100 | 4.34 | 0.01 | 0.23 | 4.36 | 4.39 | 4.3099999 | 208896 |
| 1735601700 | 4.33 | -0.04 | -0.92 | 4.35 | 4.36 | 4.25 | 122823 |
| 1735342500 | 4.37 | -0.07 | -1.58 | 4.44 | 4.47 | 4.335 | 132566 |
| 1735256100 | 4.44 | -0.07 | -1.55 | 4.49 | 4.53 | 4.43 | 147045 |
| 1735077840 | 4.51 | 0.06 | 1.35 | 4.47 | 4.53 | 4.45 | 97981 |
| 1734996900 | 4.45 | 0.03 | 0.68 | 4.42 | 4.51 | 4.42 | 230141 |
| 1734737700 | 4.42 | 0.1 | 2.31 | 4.26 | 4.51 | 4.25 | 845317 |
| 1734651300 | 4.32 | 0.01 | 0.23 | 4.33 | 4.415 | 4.3 | 304057 |
| 1734564900 | 4.3099999 | -0.19 | -4.22 | 4.5199999 | 4.54 | 4.29 | 265306 |
| 1734478500 | 4.5 | 0.01 | 0.22 | 4.45 | 4.515 | 4.44 | 150286 |
| 1734392100 | 4.49 | 0.01 | 0.22 | 4.46 | 4.51 | 4.45 | 164332 |
| 1734132900 | 4.48 | -0.02 | -0.44 | 4.5 | 4.5199999 | 4.434 | 182174 |
| 1734046500 | 4.5 | -0.03 | -0.66 | 4.53 | 4.57 | 4.49 | 251274 |
| 1733960100 | 4.53 | 0.09 | 2.03 | 4.44 | 4.54 | 4.4243 | 481783 |
| 1733873700 | 4.44 | -0.06 | -1.33 | 4.51 | 4.515 | 4.425 | 258468 |
| 1733787300 | 4.5 | -0.03 | -0.66 | 4.53 | 4.585 | 4.5 | 162185 |
| 1733528100 | 4.53 | -0.03 | -0.66 | 4.59 | 4.59 | 4.475 | 174651 |
| 1733441700 | 4.5599999 | 0.04 | 0.88 | 4.51 | 4.5599999 | 4.495 | 133936 |
| 1733355300 | 4.5199999 | 0.05 | 1.12 | 4.49 | 4.55 | 4.47 | 199684 |
| 1733268900 | 4.47 | 0.05 | 1.13 | 4.44 | 4.495 | 4.38 | 326448 |
| 1733182500 | 4.42 | -0.13 | -2.86 | 4.57 | 4.57 | 4.42 | 448566 |
| 1732917840 | 4.55 | 0.06 | 1.34 | 4.5199999 | 4.58 | 4.51 | 129353 |
| 1732750500 | 4.49 | -0.01 | -0.22 | 4.51 | 4.54 | 4.489 | 248253 |
| 1732664100 | 4.5 | -0.08 | -1.75 | 4.59 | 4.595 | 4.5 | 126183 |
| 1732577700 | 4.58 | 0.02 | 0.44 | 4.5599999 | 4.66 | 4.545 | 152995 |
| 1732318500 | 4.5599999 | 0.03 | 0.66 | 4.54 | 4.595 | 4.5199999 | 137130 |
| 1732232100 | 4.53 | 0.08 | 1.80 | 4.46 | 4.54 | 4.46 | 131314 |
| 1732145700 | 4.45 | 0.03 | 0.68 | 4.43 | 4.48 | 4.4 | 282716 |
| 1732059300 | 4.42 | -0.09 | -2.00 | 4.51 | 4.53 | 4.415 | 297766 |
| 1731972900 | 4.51 | 0.08 | 1.81 | 4.44 | 4.5599999 | 4.44 | 313499 |
| 1731713700 | 4.43 | 0.06 | 1.37 | 4.38 | 4.46 | 4.36 | 299324 |
| 1731627300 | 4.37 | 0.07 | 1.63 | 4.34 | 4.46 | 4.32 | 308574 |
| 1731540900 | 4.3 | -0.01 | -0.23 | 4.34 | 4.375 | 4.215 | 487849 |
| 1731454500 | 4.3099999 | -0.42 | -8.88 | 4.24 | 4.6487999 | 4.1449999 | 1109133 |
| 1731368100 | 4.73 | 0.04 | 0.85 | 4.71 | 4.765 | 4.6849999 | 273068 |
| 1731108900 | 4.69 | 0.01 | 0.21 | 4.68 | 4.7 | 4.635 | 145452 |
| 1731022500 | 4.68 | -0.04 | -0.85 | 4.73 | 4.78 | 4.655 | 252534 |
| 1730936100 | 4.72 | 0.26 | 5.83 | 4.69 | 4.76 | 4.63 | 399776 |
| 1730849700 | 4.46 | 0.1 | 2.29 | 4.34 | 4.475 | 4.34 | 514795 |
| 1730763300 | 4.36 | -0.23 | -5.01 | 4.58 | 4.58 | 4.335 | 503615 |
| 1730500500 | 4.59 | 0.07 | 1.55 | 4.5199999 | 4.667 | 4.5199999 | 333874 |
| 1730414100 | 4.5199999 | -0.1 | -2.16 | 4.62 | 4.6696 | 4.5199999 | 362123 |
| 1730327700 | 4.62 | -0.14 | -2.94 | 4.78 | 4.795 | 4.62 | 218608 |
| 1730241300 | 4.76 | 0.02 | 0.42 | 4.71 | 4.785 | 4.71 | 97412 |
| 1730154900 | 4.74 | -0.01 | -0.21 | 4.79 | 4.83 | 4.74 | 133517 |
| 1729895700 | 4.75 | 0.01 | 0.21 | 4.74 | 4.78 | 4.74 | 175087 |
| 1729809300 | 4.74 | -0.04 | -0.84 | 4.7699999 | 4.8099999 | 4.74 | 108370 |
| 1729722900 | 4.78 | 0.05 | 1.06 | 4.71 | 4.8101 | 4.71 | 229810 |
| 1729636500 | 4.73 | -0.06 | -1.25 | 4.79 | 4.79 | 4.725 | 128494 |
| 1729550100 | 4.79 | 0.06 | 1.27 | 4.9 | 5.36 | 4.788 | 388512 |
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
