Hot Features
プレミアム
Advanced Energy Industries Inc (AEIS)
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 | -6.96 | -5.97886779486 | 116.41 | 118.12 | 109.45 | 196227 | 114.91152518 | CS |
| 4 | -2.38 | -2.12823034964 | 111.83 | 120.81 | 104.695 | 228687 | 111.71599231 | CS |
| 12 | 0.79 | 0.727038468618 | 108.66 | 120.81 | 92.16 | 230305 | 106.07667243 | CS |
| 26 | 3.67 | 3.46946492721 | 105.78 | 120.81 | 92.16 | 209130 | 107.01210638 | CS |
| 52 | 15.27 | 16.2136334678 | 94.18 | 120.81 | 89.115 | 216229 | 103.73174128 | CS |
| 156 | 17.22 | 18.6707145181 | 92.23 | 126.38 | 67.55 | 208656 | 95.43167802 | CS |
| 260 | 44.56 | 68.6700570196 | 64.89 | 126.38 | 33.38 | 231844 | 88.99567408 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 109.45 | -2.7 | -2.41 | 112.215 | 112.215 | 108.56 | 181482 |
| 1731627300 | 112.15 | -0.66 | -0.59 | 113.57 | 113.74 | 111.775 | 161449 |
| 1731540900 | 112.81 | -1.48 | -1.29 | 114.745 | 115.495 | 112.6 | 207236 |
| 1731454500 | 114.29 | -2.71 | -2.32 | 117.035 | 117.125 | 114.18 | 175006 |
| 1731368100 | 117 | -0.36 | -0.31 | 117.87 | 118 | 115.7 | 224848 |
| 1731108900 | 117.36 | 0.04 | 0.03 | 116.41 | 118.12 | 116.41 | 212597 |
| 1731022500 | 117.32 | -0.64 | -0.54 | 118.4 | 118.425 | 116.51 | 218119 |
| 1730936100 | 117.96 | 6.57 | 5.90 | 117.67 | 120.81 | 117.1 | 593206 |
| 1730849700 | 111.39 | 1.32 | 1.20 | 110.07 | 111.725 | 110.07 | 174035 |
| 1730763300 | 110.07 | 0.5 | 0.46 | 108.95 | 110.33 | 108.5601 | 251519 |
| 1730500500 | 109.57 | 1.04 | 0.96 | 109.01 | 111.255 | 108.895 | 202590 |
| 1730414100 | 108.53 | 0.76 | 0.71 | 111.27 | 113.83 | 106.05 | 525317 |
| 1730327700 | 107.77 | -3.24 | -2.92 | 110.025 | 111.01 | 107.54 | 226701 |
| 1730241300 | 111.01 | 2.64 | 2.44 | 107.8 | 111.18 | 107.5 | 196797 |
| 1730154900 | 108.37 | 1.24 | 1.16 | 107.85 | 109.4328 | 107.84 | 118182 |
| 1729895700 | 107.13 | -0.22 | -0.20 | 108.48 | 109.18 | 106.94 | 246738 |
| 1729809300 | 107.35 | 1.35 | 1.27 | 106.62 | 107.62 | 105.725 | 132901 |
| 1729722900 | 106 | -0.71 | -0.67 | 106.48 | 107.31 | 104.695 | 139127 |
| 1729636500 | 106.71 | -1.98 | -1.82 | 107.1 | 108.0543 | 106.52 | 159578 |
| 1729550100 | 108.69 | -1.78 | -1.61 | 109.86 | 111.05 | 107.9 | 134560 |
| 1729290900 | 110.47 | -0.58 | -0.52 | 111.83 | 111.9 | 110.19 | 273229 |
| 1729204500 | 111.05 | 0.31 | 0.28 | 111.44 | 111.866 | 110.53 | 218414 |
| 1729118100 | 110.74 | 4.11 | 3.85 | 108.75 | 113.66 | 108.29 | 425519 |
| 1729031700 | 106.63 | -4.47 | -4.02 | 111.46 | 112.97 | 105.89 | 384807 |
| 1728945300 | 111.1 | 1.78 | 1.63 | 109.27 | 111.79 | 108.97 | 197824 |
| 1728686100 | 109.32 | 1.89 | 1.76 | 106.8 | 109.85 | 106.8 | 260153 |
| 1728599700 | 107.43 | 0.56 | 0.52 | 104.6217 | 107.665 | 104.51 | 270681 |
| 1728513300 | 106.87 | 1.22 | 1.15 | 105.98 | 108.13 | 105.055 | 191256 |
| 1728426900 | 105.65 | 0.55 | 0.52 | 105.34 | 106.065 | 104.175 | 175029 |
| 1728340500 | 105.1 | -0.43 | -0.41 | 105.07 | 105.25 | 103.88 | 165576 |
| 1728081300 | 105.53 | 2.59 | 2.52 | 104.53 | 105.95 | 103.76 | 178632 |
| 1727994900 | 102.94 | 1.23 | 1.21 | 101.37 | 102.975 | 100.83 | 210294 |
| 1727908500 | 101.71 | -1.23 | -1.19 | 102.84 | 103.96 | 101.575 | 158032 |
| 1727822100 | 102.94 | -2.3 | -2.19 | 105.22 | 105.22 | 101.39 | 163010 |
| 1727735520 | 105.24 | 0.54 | 0.52 | 103.61 | 105.51 | 103.61 | 192330 |
| 1727476500 | 104.7 | 0.89 | 0.86 | 104.81 | 105.32 | 103.47 | 147266 |
| 1727390100 | 103.81 | 4.24 | 4.26 | 103.29 | 104.675 | 100.94 | 161734 |
| 1727303700 | 99.57 | -1.8 | -1.78 | 100.83 | 102.2295 | 99.41 | 158596 |
| 1727217300 | 101.37 | 0.21 | 0.21 | 102.01 | 103.58 | 100.73 | 155878 |
| 1727130900 | 101.16 | -0.43 | -0.42 | 102.18 | 102.255 | 101.02 | 166099 |
| 1726871700 | 101.59 | -0.17 | -0.17 | 102.62 | 102.62 | 100.48 | 605331 |
| 1726785300 | 101.76 | 3.93 | 4.02 | 100.37 | 102.365 | 99.14 | 275318 |
| 1726698900 | 97.83 | -1.14 | -1.15 | 99.13 | 101.24 | 97.72 | 354399 |
| 1726612500 | 98.97 | 0.11 | 0.11 | 100.34 | 101.15 | 98.23 | 159924 |
| 1726526100 | 98.86 | 0.23 | 0.23 | 98.09 | 98.89 | 96.487 | 302787 |
| 1726266900 | 98.63 | 2.58 | 2.69 | 97.565 | 98.8 | 97.293 | 119914 |
| 1726180500 | 96.05 | -0.4 | -0.41 | 95.4754 | 97.22 | 94.98 | 128809 |
| 1726094100 | 96.45 | 2.66 | 2.84 | 93.6 | 96.585 | 92.16 | 168768 |
| 1726007700 | 93.79 | 0.94 | 1.01 | 92.76 | 93.9 | 92.25 | 179486 |
| 1725921300 | 92.85 | -0.93 | -0.99 | 94.02 | 94.74 | 92.45 | 298981 |
| 1725662100 | 93.78 | -2.93 | -3.03 | 96.43 | 96.575 | 93.439 | 200368 |
| 1725575700 | 96.71 | -1.03 | -1.05 | 97.2 | 98.28 | 96.37 | 204354 |
| 1725489300 | 97.74 | -1.1 | -1.11 | 97.77 | 99.74 | 97.42 | 241896 |
| 1725402900 | 98.84 | -7.25 | -6.83 | 104.32 | 104.32 | 98.72 | 279342 |
| 1725057300 | 106.09 | -0.95 | -0.89 | 107.91 | 108.175 | 104.64 | 522626 |
| 1724970900 | 107.04 | 0.48 | 0.45 | 107.31 | 109.28 | 106.5 | 205778 |
| 1724884500 | 106.56 | -2.08 | -1.91 | 107.83 | 109.24 | 106.04 | 164136 |
| 1724798100 | 108.64 | -1.01 | -0.92 | 109.24 | 110.585 | 107.58 | 181814 |
| 1724711700 | 109.65 | -1.05 | -0.95 | 111.32 | 112.12 | 109.14 | 162966 |
| 1724452500 | 110.7 | 3.12 | 2.90 | 108.66 | 111.69 | 107.37 | 276109 |
| 1724366100 | 107.58 | -0.99 | -0.91 | 109.35 | 109.7849 | 107.13 | 179515 |
| 1724279700 | 108.57 | 1.7 | 1.59 | 107.17 | 109.01 | 107.17 | 184982 |
| 1724193300 | 106.87 | -2.42 | -2.21 | 108.66 | 108.93 | 106.321 | 135013 |
| 1724106900 | 109.29 | 1.09 | 1.01 | 108.18 | 109.405 | 107.49 | 155651 |
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
