
Advanced Energy Industries Inc (AEIS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.22 | 0.207605926206 | 105.97 | 109.965 | 100.5243 | 317602 | 105.50204065 | CS |
4 | -17.03 | -13.8208083103 | 123.22 | 132.28 | 100.5243 | 380167 | 116.09026153 | CS |
12 | -5.96 | -5.31431119037 | 112.15 | 132.28 | 100.5243 | 299774 | 116.83217685 | CS |
26 | 8.1 | 8.25772249975 | 98.09 | 132.28 | 96.487 | 260740 | 113.72108718 | CS |
52 | 8.76 | 8.99107051216 | 97.43 | 132.28 | 89.115 | 230838 | 109.07087526 | CS |
156 | 21.94 | 26.0415430267 | 84.25 | 132.28 | 67.55 | 212774 | 99.29280264 | CS |
260 | 65.56 | 161.358602018 | 40.63 | 132.28 | 33.38 | 231987 | 92.68566971 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741991700 | 106.19 | 4.58 | 4.51 | 103.34 | 106.54 | 102.64 | 144943 |
1741905300 | 101.61 | -4.16 | -3.93 | 105.36 | 105.38 | 100.5243 | 275812 |
1741818900 | 105.77 | 2.52 | 2.44 | 105.37 | 107.255 | 104.32 | 275198 |
1741732500 | 103.25 | -2.23 | -2.11 | 105.49 | 106.93 | 101.95 | 316364 |
1741646100 | 105.48 | -4.19 | -3.82 | 106.94 | 107.96 | 104.105 | 308207 |
1741390500 | 109.67 | 3.68 | 3.47 | 105.97 | 109.965 | 103.56 | 412429 |
1741304100 | 105.99 | -4.61 | -4.17 | 108.27 | 110.3 | 104.73 | 325706 |
1741217700 | 110.6 | 3.51 | 3.28 | 106.36 | 110.94 | 105.97 | 299009 |
1741131300 | 107.09 | -0.34 | -0.32 | 105.78 | 108.75 | 103.4 | 491263 |
1741044900 | 107.43 | -7.74 | -6.72 | 114.92 | 115.67 | 106.285 | 535975 |
1740785700 | 115.17 | -1.26 | -1.08 | 116.36 | 116.36 | 112.84 | 354994 |
1740699300 | 116.43 | -6.97 | -5.65 | 123.99 | 124.74 | 116.33 | 248393 |
1740612900 | 123.4 | 1.9 | 1.56 | 122.18 | 125 | 121.76 | 224320 |
1740526500 | 121.5 | -4.28 | -3.40 | 125.47 | 126.145 | 121.43 | 1177114 |
1740440100 | 125.78 | -0.76 | -0.60 | 126.64 | 127.845 | 123.7 | 248540 |
1740180900 | 126.54 | -3.72 | -2.86 | 132.16 | 132.28 | 125.05 | 272719 |
1740094500 | 130.26 | -1.28 | -0.97 | 131.22 | 132.19 | 127.9821 | 397289 |
1740008100 | 131.54 | 4.81 | 3.80 | 126.98 | 131.63999 | 125.73 | 390192 |
1739921700 | 126.73 | 2.46 | 1.98 | 124.53 | 126.82 | 121.67 | 264195 |
1739576100 | 124.27 | 0.78 | 0.63 | 123.22 | 125.51 | 121.865 | 405452 |
1739489700 | 123.49 | 12.32 | 11.08 | 115.8 | 124.295 | 113.595 | 692298 |
1739403300 | 111.17 | -0.19 | -0.17 | 109.23 | 111.4 | 107.94 | 323233 |
1739316900 | 111.36 | -1.47 | -1.30 | 111.91 | 114.16 | 110.45 | 231065 |
1739230500 | 112.83 | 1.14 | 1.02 | 112.2 | 113.25 | 111.1488 | 279506 |
1738971300 | 111.69 | -1.41 | -1.25 | 113.29 | 114.575 | 110.27 | 190282 |
1738884900 | 113.1 | -0.84 | -0.74 | 114.11 | 115.18 | 111.99 | 173055 |
1738798500 | 113.94 | 2.53 | 2.27 | 111.75 | 114.985 | 111.67 | 210713 |
1738712100 | 111.41 | 0.02 | 0.02 | 110.51 | 112.21 | 110.01 | 199014 |
1738625700 | 111.39 | -3.69 | -3.21 | 111.84 | 113.95 | 110.65 | 209352 |
1738366500 | 115.08 | 0.27 | 0.24 | 115.06 | 117.825 | 114.61 | 401043 |
1738280100 | 114.81 | 2.17 | 1.93 | 114.86 | 116.625 | 113.13 | 260678 |
1738193700 | 112.64 | -1.38 | -1.21 | 115.93 | 115.93 | 111.885 | 192058 |
1738107300 | 114.02 | 0.76 | 0.67 | 114.19 | 114.5 | 111.25 | 243374 |
1738020900 | 113.26 | -12.1 | -9.65 | 122.53 | 122.58 | 111.7701 | 432781 |
1737761700 | 125.36 | -0.59 | -0.47 | 125.2 | 125.56 | 123.33 | 231862 |
1737675300 | 125.95 | 0 | 0.00 | 125.95 | 125.95 | 125.95 | 0 |
1737588900 | 125.95 | -1.6 | -1.25 | 128.32 | 130.5 | 125.345 | 353952 |
1737502500 | 127.55 | 6.39 | 5.27 | 122.7 | 127.66 | 121.56 | 336565 |
1737156900 | 121.16 | 1.5 | 1.25 | 121.73 | 122.25 | 120.21 | 173903 |
1737070500 | 119.66 | -1.47 | -1.21 | 121.8 | 122.8 | 119.52 | 242805 |
1736984100 | 121.13 | 3.06 | 2.59 | 121.14 | 122.32 | 118.86 | 253174 |
1736897700 | 118.07 | 0.72 | 0.61 | 118.35 | 119.85 | 116.84 | 353681 |
1736811300 | 117.35 | -1.01 | -0.85 | 115.89 | 117.96 | 114.66 | 149255 |
1736552100 | 118.36 | -0.31 | -0.26 | 116.02 | 118.8399 | 114.95 | 167668 |
1736379300 | 118.67 | -6.56 | -5.24 | 123.54 | 123.54 | 117.75 | 266400 |
1736292900 | 125.23 | 3.99 | 3.29 | 125 | 128.69999 | 123.2 | 361855 |
1736206500 | 121.24 | 2.67 | 2.25 | 122 | 124.18 | 120.53 | 282023 |
1735947300 | 118.57 | 3.23 | 2.80 | 115.77 | 118.92 | 114.6825 | 169294 |
1735860900 | 115.34 | -0.29 | -0.25 | 116.29 | 117.99 | 113.71 | 187078 |
1735688100 | 115.63 | 0.6 | 0.52 | 115.72 | 117.01 | 114.95 | 277098 |
1735601700 | 115.03 | -0.11 | -0.10 | 113.65 | 116.285 | 111.9 | 165879 |
1735342500 | 115.14 | -2.17 | -1.85 | 116.84 | 117.01 | 113.89 | 181768 |
1735256100 | 117.31 | 1.16 | 1.00 | 115.37 | 117.86 | 115.13 | 90854 |
1735077840 | 116.15 | 2.63 | 2.32 | 113.58 | 116.28 | 112.4 | 69534 |
1734996900 | 113.52 | 0.52 | 0.46 | 112.71 | 114.44 | 111.79 | 136062 |
1734737700 | 113 | -0.93 | -0.82 | 112.15 | 115.495 | 111.17 | 475450 |
1734651300 | 113.93 | -2.17 | -1.87 | 116.43 | 119.06 | 113.37 | 246974 |
1734564900 | 116.1 | -4.55 | -3.77 | 121.04 | 124.48 | 114.94 | 290093 |
1734478500 | 120.65 | -2.07 | -1.69 | 121.6 | 123.125 | 119.54 | 222973 |
1734392100 | 122.72 | 5.5 | 4.69 | 120 | 124.02 | 118.3 | 352036 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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