
Addus HomeCare Corp (ADUS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.225 | -4.58072151843 | 114.065 | 115.84 | 107.44 | 209648 | 110.70469768 | CS |
4 | -23.97 | -18.0483397335 | 132.81 | 134.64 | 107.44 | 197402 | 117.73915755 | CS |
12 | -14.77 | -11.9488714505 | 123.61 | 136.72 | 107.44 | 164744 | 123.72043354 | CS |
26 | -25.75 | -19.1321792109 | 134.59 | 136.72 | 107.44 | 139885 | 125.91116365 | CS |
52 | 22.9 | 26.6464975564 | 85.94 | 136.72 | 85.94 | 143574 | 117.66450576 | CS |
156 | 38.47 | 54.6681824641 | 70.37 | 136.72 | 70.37 | 112793 | 103.34048828 | CS |
260 | 12.07 | 12.4728738245 | 96.77 | 136.72 | 43.125 | 112564 | 98.36776091 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 108.84 | -0.39 | -0.36 | 108.18 | 111.1 | 107.44 | 387796 |
1740180900 | 109.23 | -2.84 | -2.53 | 112.37 | 112.37 | 108.16 | 242244 |
1740094500 | 112.07 | -1.15 | -1.02 | 112.87 | 113.5 | 111.796 | 162564 |
1740008100 | 113.22 | -0.42 | -0.37 | 113.37 | 115.44 | 113 | 108666 |
1739921700 | 113.64 | 0.42 | 0.37 | 113.21 | 115.84 | 113.21 | 181814 |
1739576100 | 113.22 | -2.27 | -1.97 | 116.14 | 116.81 | 112.91 | 148955 |
1739489700 | 115.49 | 1.23 | 1.08 | 115.18 | 117.07 | 114.24 | 191865 |
1739403300 | 114.26 | -0.41 | -0.36 | 113.73 | 114.92 | 113.575 | 398188 |
1739316900 | 114.67 | -1.79 | -1.54 | 116.76 | 117.01 | 113.69 | 181347 |
1739230500 | 116.46 | 0.36 | 0.31 | 116.68 | 118.14 | 115.91 | 160882 |
1738971300 | 116.1 | -3.64 | -3.04 | 119.74 | 120.845 | 115.96 | 190809 |
1738884900 | 119.74 | -3.99 | -3.22 | 123.44 | 124 | 119.35 | 190744 |
1738798500 | 123.73 | 0.71 | 0.58 | 123.3 | 124.245 | 122.91 | 141543 |
1738712100 | 123.02 | -2.07 | -1.65 | 124.85 | 124.89 | 122.79 | 147894 |
1738625700 | 125.09 | -0.07 | -0.06 | 124.8 | 126.125 | 123.805 | 246949 |
1738366500 | 125.16 | -1.17 | -0.93 | 126.06 | 127.725 | 124.04 | 157593 |
1738280100 | 126.33 | 0.06 | 0.05 | 126.97 | 127.64 | 124.57 | 213436 |
1738193700 | 126.27 | -5.92 | -4.48 | 131.38999 | 132.54 | 126.06 | 164101 |
1738107300 | 132.19 | -0.62 | -0.47 | 132.81 | 134.63999 | 130.08 | 193806 |
1738020900 | 132.81 | 2.19 | 1.68 | 130.11 | 133.68 | 130.11 | 108398 |
1737761700 | 130.62 | -2.04 | -1.54 | 126.86 | 130.69999 | 126.44 | 131909 |
1737675300 | 132.66 | 0 | 0.00 | 132.66 | 132.66 | 132.66 | 0 |
1737588900 | 132.66 | -3.26 | -2.40 | 135.93 | 136.72 | 131.75 | 234398 |
1737502500 | 135.91999 | 2.05 | 1.53 | 134.29 | 136.68 | 134.29 | 123655 |
1737156900 | 133.87 | 0.55 | 0.41 | 133.83 | 134.38 | 132.455 | 122605 |
1737070500 | 133.32499 | 2.05 | 1.57 | 131.27 | 133.69999 | 130.85499 | 121651 |
1736984100 | 131.27 | 2.72 | 2.12 | 130.22 | 131.409 | 129.76 | 117750 |
1736897700 | 128.55 | 2.21 | 1.75 | 126.9 | 129.02 | 125.34 | 105062 |
1736811300 | 126.34 | 1 | 0.80 | 125.17 | 126.84 | 124.1624 | 117782 |
1736552100 | 125.34 | -1.08 | -0.85 | 125.23 | 126.28 | 124.31 | 146160 |
1736379300 | 126.42 | 0.72 | 0.57 | 125.42 | 127 | 124.635 | 109891 |
1736292900 | 125.7 | 0 | 0.00 | 126.27 | 126.635 | 124.22 | 129222 |
1736206500 | 125.7 | 1.11 | 0.89 | 124.12 | 125.91 | 123.79 | 177527 |
1735947300 | 124.59 | 0.33 | 0.27 | 124.79 | 125.55 | 124 | 63465 |
1735860900 | 124.26 | -1.09 | -0.87 | 125.4 | 125.765 | 123.95 | 211644 |
1735688100 | 125.35 | -0.93 | -0.74 | 127 | 127.89 | 125.09 | 89089 |
1735601700 | 126.28 | -1.96 | -1.53 | 127.48 | 128.2371 | 126.26 | 72655 |
1735342500 | 128.24 | -1.94 | -1.49 | 129.77 | 130.33 | 127.34 | 71011 |
1735256100 | 130.18 | 1.29 | 1.00 | 128.18 | 130.22999 | 128.18 | 56799 |
1735077840 | 128.88999 | 0.03 | 0.02 | 129.41 | 130.19999 | 127.648 | 44766 |
1734996900 | 128.86 | -2.54 | -1.93 | 130.85 | 131.82 | 128.13 | 134949 |
1734737700 | 131.4 | 1.8 | 1.39 | 128.93 | 132.55 | 126.14 | 473672 |
1734651300 | 129.6 | -0.15 | -0.12 | 129.32 | 130.88 | 126.08 | 255793 |
1734564900 | 129.75 | -0.98 | -0.75 | 131.72999 | 131.93 | 128.34 | 305655 |
1734478500 | 130.72999 | 0.32 | 0.25 | 130.47 | 131.38 | 128.435 | 273222 |
1734392100 | 130.41 | 5.41 | 4.33 | 126 | 131.9779 | 125.02 | 367170 |
1734132900 | 125 | 3 | 2.46 | 121.71 | 125.13 | 121.5 | 191398 |
1734046500 | 122 | 1.1 | 0.91 | 120.9 | 124.01 | 120.38 | 137707 |
1733960100 | 120.9 | -2.06 | -1.67 | 123 | 123 | 120.1015 | 99255 |
1733873700 | 122.955 | 2.24 | 1.85 | 121.69 | 123.46 | 120.43 | 89441 |
1733787300 | 120.72 | -0.02 | -0.02 | 120.46 | 122.11 | 120.35 | 93393 |
1733528100 | 120.74 | 0.47 | 0.39 | 120.42 | 121 | 119.025 | 131458 |
1733441700 | 120.27 | -3.33 | -2.69 | 123.33 | 123.33 | 120.01 | 111741 |
1733355300 | 123.6 | 1.4 | 1.15 | 122.57 | 123.75 | 122.15 | 91946 |
1733268900 | 122.2 | -0.89 | -0.72 | 124.07 | 124.07 | 121.66 | 86334 |
1733182500 | 123.09 | 0.25 | 0.20 | 122.84 | 123.19 | 121.5 | 127629 |
1732917840 | 122.84 | 1.55 | 1.28 | 122.35 | 123.5195 | 121.3 | 63892 |
1732750500 | 121.29 | -3.12 | -2.51 | 124.64 | 125.155 | 120.97 | 107867 |
1732664100 | 124.41 | 1.46 | 1.19 | 122.77 | 124.56 | 122.02 | 130280 |
1732577700 | 122.95 | -1.37 | -1.10 | 124.93 | 125.92 | 121.77 | 141184 |
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