Hot Features
プレミアム
Alliance Entertainment Holding Corporation (AENT)
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 | -0.24 | -4.3321299639 | 5.54 | 5.7818 | 5.01 | 22349 | 5.3443176 | CS |
| 4 | -1.03 | -16.2717219589 | 6.33 | 6.7599 | 5.01 | 22080 | 5.74394932 | CS |
| 12 | -1.64 | -23.6311239193 | 6.94 | 7.95 | 5.01 | 23433 | 6.68194762 | CS |
| 26 | -1.99 | -27.2976680384 | 7.29 | 8.8 | 4.36 | 51330 | 6.54506628 | CS |
| 52 | 2.29 | 76.0797342193 | 3.01 | 8.8 | 3.01 | 54403 | 6.34002627 | CS |
| 156 | 2.7 | 103.846153846 | 2.6 | 11.5718 | 0.6505 | 54599 | 4.518503 | CS |
| 260 | 2.7 | 103.846153846 | 2.6 | 11.5718 | 0.6505 | 54599 | 4.518503 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 5.3 | 0.04 | 0.76 | 5.32 | 5.4 | 5.165 | 17912 |
| 1781735700 | 5.26 | 0.01 | 0.19 | 5.25 | 5.51 | 5.01 | 23615 |
| 1781649300 | 5.25 | -0.04 | -0.76 | 5.3099999 | 5.615 | 5.25 | 22457 |
| 1781562900 | 5.29 | -0.07 | -1.21 | 5.46 | 5.7735 | 5.2501 | 14827 |
| 1781303700 | 5.355 | -0.15 | -2.64 | 5.5 | 5.66 | 5.29 | 20698 |
| 1781217300 | 5.5 | 0.06 | 1.10 | 5.54 | 5.7817999 | 5.28 | 30148 |
| 1781130900 | 5.44 | -0.06 | -1.09 | 5.53 | 5.69 | 5.32 | 14039 |
| 1781044500 | 5.5 | 0 | 0.00 | 5.45 | 5.88 | 5.35 | 11676 |
| 1780958100 | 5.5 | -0.07 | -1.26 | 5.53 | 6 | 5.5 | 16468 |
| 1780698900 | 5.57 | -0.36 | -6.07 | 5.7 | 5.755 | 5.34 | 24338 |
| 1780612500 | 5.93 | 0.39 | 7.04 | 5.6 | 5.9999 | 5.33 | 26927 |
| 1780526100 | 5.54 | -0.24 | -4.15 | 5.83 | 5.83 | 5.3201 | 18747 |
| 1780439700 | 5.78 | -0.12 | -2.03 | 5.86 | 5.93 | 5.25 | 44120 |
| 1780353300 | 5.9 | -0.16 | -2.64 | 5.94 | 6.1218 | 5.8601 | 28770 |
| 1780094100 | 6.0599999 | -0.42 | -6.48 | 6.29 | 6.485 | 6.025 | 16613 |
| 1780007700 | 6.48 | 0.09 | 1.41 | 6.25 | 6.6849999 | 6.22 | 14864 |
| 1779921300 | 6.39 | 0.09 | 1.43 | 6.3099999 | 6.5199999 | 6.2067 | 16293 |
| 1779834900 | 6.3 | 0.14 | 2.27 | 6.34 | 6.7599 | 6.22 | 17530 |
| 1779489300 | 6.16 | 0.18 | 3.01 | 5.98 | 6.5 | 5.98 | 15259 |
| 1779402900 | 5.98 | -0.16 | -2.61 | 6.33 | 6.38 | 5.33 | 42124 |
| 1779316500 | 6.14 | -0.26 | -4.06 | 6.45 | 6.7999 | 6 | 48973 |
| 1779230100 | 6.4 | -0.09 | -1.39 | 6.62 | 6.96 | 6.37 | 30024 |
| 1779143700 | 6.49 | -0.21 | -3.13 | 6.7 | 7.37 | 6.4001 | 29189 |
| 1778884500 | 6.7 | -0.9 | -11.84 | 7.6 | 7.6 | 6.36 | 37592 |
| 1778798100 | 7.6 | 0.73 | 10.63 | 6.85 | 7.75 | 6.6275 | 131845 |
| 1778711700 | 6.87 | -0.09 | -1.29 | 6.89 | 6.89 | 6.45 | 21216 |
| 1778625300 | 6.96 | 0.11 | 1.61 | 6.76 | 7.29 | 6.71 | 19696 |
| 1778538900 | 6.85 | -0.24 | -3.39 | 7.31 | 7.42 | 6.85 | 11681 |
| 1778279700 | 7.09 | -0.22 | -3.01 | 7.34 | 7.455 | 7.09 | 16310 |
| 1778193300 | 7.31 | -0.09 | -1.22 | 7.36 | 7.68 | 7.31 | 10609 |
| 1778106900 | 7.4 | 0.07 | 0.95 | 7.41 | 7.585 | 7.19 | 15219 |
| 1778020500 | 7.33 | -0.13 | -1.74 | 7.48 | 7.7165 | 7.19 | 24813 |
| 1777934100 | 7.46 | -0.35 | -4.48 | 7.7 | 7.81 | 7.31 | 22521 |
| 1777674900 | 7.81 | -0.03 | -0.38 | 7.83 | 7.95 | 7.5 | 43864 |
| 1777588500 | 7.84 | 0.09 | 1.16 | 7.7 | 7.8711 | 7.4601 | 38622 |
| 1777502100 | 7.75 | 0.25 | 3.33 | 7.44 | 7.9 | 7.2301 | 42194 |
| 1777415700 | 7.5 | 0.03 | 0.40 | 7.44 | 7.61 | 7.21 | 33005 |
| 1777329300 | 7.47 | 0.13 | 1.77 | 7.44 | 7.68 | 7.3 | 18149 |
| 1777070100 | 7.34 | 0.08 | 1.10 | 7.29 | 7.46 | 7.0201 | 17097 |
| 1776983700 | 7.26 | 0.08 | 1.11 | 7.31 | 7.31 | 7 | 7311 |
| 1776897300 | 7.18 | -0.15 | -2.05 | 7.23 | 7.32 | 7.11 | 8055 |
| 1776810900 | 7.33 | 0.1 | 1.38 | 7.23 | 7.46 | 7.2 | 4049 |
| 1776724500 | 7.23 | 0.11 | 1.54 | 7.2 | 7.33 | 6.6201 | 17021 |
| 1776465300 | 7.12 | 0.14 | 2.01 | 6.9 | 7.2 | 6.8 | 10443 |
| 1776378900 | 6.98 | 0.05 | 0.72 | 7 | 7.05 | 6.9 | 4242 |
| 1776292500 | 6.93 | -0.03 | -0.43 | 6.94 | 7.105 | 6.91 | 4872 |
| 1776206100 | 6.96 | 0.12 | 1.75 | 6.9 | 7.285 | 6.8162 | 14213 |
| 1776119700 | 6.84 | -0.08 | -1.16 | 6.89 | 7.17 | 6.84 | 11854 |
| 1775860500 | 6.92 | -0.32 | -4.42 | 7.1 | 7.42 | 6.81 | 20007 |
| 1775774100 | 7.24 | 0.21 | 2.99 | 7.12 | 7.325 | 6.895 | 16317 |
| 1775687700 | 7.03 | 0.05 | 0.72 | 7.095 | 7.36 | 7.03 | 16524 |
| 1775601300 | 6.98 | 0.3 | 4.49 | 6.66 | 7.2 | 6.4101 | 19171 |
| 1775514900 | 6.68 | 0 | 0.00 | 6.68 | 6.93 | 6.4974999 | 24822 |
| 1775169300 | 6.68 | 0.16 | 2.45 | 6.42 | 6.68 | 6.42 | 6019 |
| 1775082900 | 6.5199999 | -0.03 | -0.46 | 6.55 | 6.7499 | 6.5199999 | 6849 |
| 1774996500 | 6.55 | 0.03 | 0.46 | 6.49 | 6.75 | 6.0301 | 30057 |
| 1774910100 | 6.5199999 | -0.21 | -3.12 | 6.6 | 6.85 | 6.1605 | 38802 |
| 1774650900 | 6.73 | -0.08 | -1.17 | 6.83 | 7.48 | 6.59 | 52301 |
| 1774564500 | 6.81 | -0.2 | -2.85 | 6.94 | 7.29 | 6.7 | 14795 |
| 1774478100 | 7.01 | -0.46 | -6.16 | 7.37 | 7.6 | 6.95 | 23735 |
| 1774391700 | 7.47 | 0.12 | 1.63 | 7.4 | 7.5002 | 6.94 | 42514 |
| 1774305300 | 7.35 | 0.76 | 11.53 | 6.7 | 7.67 | 6.7 | 56874 |
| 1774046100 | 6.59 | -0.21 | -3.09 | 6.69 | 6.935 | 6.58 | 26291 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
