Hot Features
プレミアム
Aehr Test Systems (AEHR)
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 | -0.93 | -10.0649350649 | 9.24 | 9.5599 | 7.915 | 983953 | 8.66208073 | CS |
| 4 | -1.85 | -18.2086614173 | 10.16 | 12.8099 | 7.915 | 921706 | 9.97845932 | CS |
| 12 | -6.28 | -43.0431802605 | 14.59 | 18.76 | 7.915 | 1194424 | 12.71135851 | CS |
| 26 | -4.635 | -35.8053302433 | 12.945 | 18.76 | 7.915 | 1214384 | 13.2275569 | CS |
| 52 | -8.09 | -49.3292682927 | 16.4 | 21.44 | 7.915 | 1219772 | 13.74788899 | CS |
| 156 | -2.05 | -19.7876447876 | 10.36 | 54.1 | 6.71 | 1233145 | 21.93103224 | CS |
| 260 | 6.73 | 425.949367089 | 1.58 | 54.1 | 1.1 | 1356574 | 16.45159179 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 8.32 | 0.17 | 2.09 | 8.15 | 8.38 | 7.915 | 1010478 |
| 1741646100 | 8.15 | -0.7 | -7.91 | 8.61 | 8.8 | 8.02 | 961050 |
| 1741390500 | 8.85 | 0.02 | 0.23 | 8.78 | 9.06 | 8.35 | 885302 |
| 1741304100 | 8.83 | -0.65 | -6.86 | 9.2899999 | 9.5599 | 8.7 | 1628568 |
| 1741217700 | 9.48 | 0.5 | 5.57 | 9.1 | 9.53 | 9 | 495646 |
| 1741131300 | 8.98 | 0.13 | 1.47 | 8.6 | 9.3194 | 8.57 | 1026811 |
| 1741044900 | 8.85 | -0.79 | -8.20 | 9.83 | 10 | 8.83 | 1122843 |
| 1740785700 | 9.64 | -0.05 | -0.52 | 9.59 | 9.7 | 9.3 | 741851 |
| 1740699300 | 9.69 | -0.34 | -3.39 | 10.1 | 10.21 | 9.67 | 806684 |
| 1740612900 | 10.03 | 0.1 | 1.01 | 10.1 | 10.55 | 9.955 | 878556 |
| 1740526500 | 9.93 | -0.57 | -5.43 | 10.34 | 10.5 | 9.84 | 1170599 |
| 1740440100 | 10.5 | -0.93 | -8.14 | 11.31 | 11.465 | 10.5 | 954753 |
| 1740180900 | 11.43 | -0.67 | -5.54 | 12.28 | 12.4364 | 11.41 | 880071 |
| 1740094500 | 12.1 | -0.37 | -2.97 | 12.5 | 12.6599 | 12.04 | 841561 |
| 1740008100 | 12.47 | 0.86 | 7.41 | 11.76 | 12.8099 | 11.75 | 1346589 |
| 1739921700 | 11.61 | 0.89 | 8.30 | 10.89 | 11.8 | 10.85 | 853616 |
| 1739576100 | 10.72 | 0.22 | 2.10 | 10.5 | 10.755 | 10.41 | 695120 |
| 1739489700 | 10.5 | 0.27 | 2.64 | 10.36 | 10.52 | 10.06 | 752610 |
| 1739403300 | 10.23 | -0.06 | -0.58 | 10.15 | 10.55 | 10.06 | 733733 |
| 1739316900 | 10.29 | -0.41 | -3.83 | 10.6 | 10.87 | 10.29 | 700859 |
| 1739230500 | 10.7 | -0.08 | -0.74 | 10.84 | 10.97 | 10.68 | 426200 |
| 1738971300 | 10.78 | -0.19 | -1.73 | 10.93 | 11.145 | 10.6 | 610354 |
| 1738884900 | 10.97 | -0.09 | -0.81 | 11 | 11.3731 | 10.86 | 664308 |
| 1738798500 | 11.06 | -0.03 | -0.27 | 11.09 | 11.2768 | 10.93 | 450671 |
| 1738712100 | 11.09 | 0.32 | 2.97 | 10.8 | 11.34 | 10.78 | 717037 |
| 1738625700 | 10.77 | -0.56 | -4.94 | 10.79 | 11.06 | 10.645 | 748915 |
| 1738366500 | 11.33 | -0.01 | -0.09 | 11.46 | 11.9 | 11.21 | 599512 |
| 1738280100 | 11.34 | 0.52 | 4.81 | 10.99 | 11.45 | 10.85 | 1210557 |
| 1738193700 | 10.82 | -0.35 | -3.13 | 11.3 | 11.37 | 10.74 | 1955623 |
| 1738107300 | 11.17 | -0.71 | -5.98 | 11.82 | 11.885 | 11.0889 | 1490288 |
| 1738020900 | 11.88 | -0.53 | -4.27 | 12.01 | 12.0956 | 11.53 | 1205090 |
| 1737761700 | 12.41 | -0.18 | -1.43 | 12.5 | 12.92 | 12.305 | 620231 |
| 1737675300 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1737588900 | 12.59 | -0.63 | -4.77 | 13.27 | 13.42 | 12.35 | 1182749 |
| 1737502500 | 13.22 | 0.76 | 6.10 | 12.65 | 13.71 | 12.3 | 1297378 |
| 1737156900 | 12.46 | 0.29 | 2.38 | 12.45 | 12.88 | 12.11 | 1032314 |
| 1737070500 | 12.17 | -0.77 | -5.95 | 13.22 | 13.3784 | 12.13 | 1242599 |
| 1736984100 | 12.94 | 1.28 | 10.98 | 11.97 | 13.825 | 11.81 | 3026796 |
| 1736897700 | 11.66 | -4.33 | -27.08 | 12.4 | 13.1 | 11.3 | 5683213 |
| 1736811300 | 15.99 | -0.4 | -2.44 | 15.79 | 16.1 | 15.042 | 3179936 |
| 1736552100 | 16.39 | -0.07 | -0.43 | 16.19 | 16.48 | 15.76 | 807990 |
| 1736379300 | 16.46 | -1.32 | -7.42 | 17.095 | 17.19 | 15.585 | 1477355 |
| 1736292900 | 17.78 | 0.93 | 5.52 | 17.5 | 18.76 | 17.43 | 1974107 |
| 1736206500 | 16.85 | -0.42 | -2.43 | 17.78 | 18.15 | 16.649999 | 1165914 |
| 1735947300 | 17.27 | 0.72 | 4.35 | 16.59 | 17.445 | 16.1 | 934329 |
| 1735860900 | 16.55 | -0.08 | -0.48 | 16.86 | 18.25 | 16.1 | 1556584 |
| 1735688100 | 16.629999 | -0.35 | -2.06 | 17.08 | 17.4 | 16.42 | 1296900 |
| 1735601700 | 16.98 | 0.47 | 2.85 | 16.2 | 17.31 | 15.774 | 1401369 |
| 1735342500 | 16.51 | 0.22 | 1.35 | 16.3 | 16.54 | 15.46 | 1032369 |
| 1735256100 | 16.29 | 1.16 | 7.67 | 14.9 | 16.559899 | 14.8991 | 1680179 |
| 1735077840 | 15.13 | 1.08 | 7.69 | 14.05 | 15.17 | 13.9 | 686579 |
| 1734996900 | 14.05 | -0.2 | -1.40 | 14.09 | 14.7 | 13.6672 | 822034 |
| 1734737700 | 14.25 | 0.93 | 6.98 | 13.06 | 14.625 | 13.019 | 1158484 |
| 1734651300 | 13.32 | -0.34 | -2.49 | 14.49 | 14.6414 | 13.14 | 1222186 |
| 1734564900 | 13.66 | -0.88 | -6.05 | 14.59 | 15.58 | 13.32 | 2143566 |
| 1734478500 | 14.54 | 0.05 | 0.35 | 14.42 | 15.65 | 13.96 | 2885016 |
| 1734392100 | 14.49 | 2.96 | 25.67 | 14.05 | 15.05 | 12.62 | 7026662 |
| 1734132900 | 11.53 | -0.05 | -0.43 | 11.51 | 11.85 | 11.3894 | 520882 |
| 1734046500 | 11.58 | -0.31 | -2.61 | 11.72 | 11.785 | 11.32 | 756273 |
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
