Hot Features
プレミアム
Alliance Entertainment Holding Corporation (AENT)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.245098039216 | 4.08 | 4.93 | 3.9 | 87416 | 4.33734982 | CS |
| 4 | -1.092 | -21.1545912437 | 5.162 | 5.45 | 3.17 | 99748 | 4.48760032 | CS |
| 12 | -2.06 | -33.6052202284 | 6.13 | 11.5718 | 3.17 | 106398 | 6.30921438 | CS |
| 26 | 2.23 | 121.195652174 | 1.84 | 11.5718 | 1.619 | 122897 | 4.46793785 | CS |
| 52 | 2.78 | 215.503875969 | 1.29 | 11.5718 | 1.1001 | 75686 | 4.09991681 | CS |
| 156 | 1.47 | 56.5384615385 | 2.6 | 11.5718 | 0.6505 | 56464 | 3.62064487 | CS |
| 260 | 1.47 | 56.5384615385 | 2.6 | 11.5718 | 0.6505 | 56464 | 3.62064487 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.07 | 0.01 | 0.25 | 4.01 | 4.18 | 3.77 | 61432 |
| 1741304100 | 4.0599999 | -0.44 | -9.78 | 4.44 | 4.5 | 4.05 | 34471 |
| 1741217700 | 4.5 | 0.21 | 4.90 | 4.24 | 4.55 | 4.24 | 40892 |
| 1741131300 | 4.29 | -0.15 | -3.38 | 4.45 | 4.59 | 4 | 53289 |
| 1741044900 | 4.44 | 0.28 | 6.73 | 4.21 | 4.93 | 4.19 | 220375 |
| 1740785700 | 4.16 | 0.21 | 5.32 | 4.11 | 4.25 | 3.9 | 96717 |
| 1740699300 | 3.95 | -0.28 | -6.62 | 4.38 | 4.405 | 3.78 | 98371 |
| 1740612900 | 4.23 | 0.57 | 15.57 | 3.7 | 4.365 | 3.63 | 144833 |
| 1740526500 | 3.66 | -0.04 | -1.08 | 3.63 | 3.8018 | 3.55 | 68102 |
| 1740440100 | 3.7 | -0.48 | -11.48 | 4.16 | 4.17 | 3.5 | 79614 |
| 1740180900 | 4.18 | -0.15 | -3.46 | 4.25 | 4.4875999 | 4.03 | 75217 |
| 1740094500 | 4.33 | -0.42 | -8.84 | 4.65 | 4.68 | 4.1101 | 66865 |
| 1740008100 | 4.75 | -0.1 | -2.06 | 4.85 | 5.29 | 4.63 | 122467 |
| 1739921700 | 4.85 | 0.66 | 15.75 | 4.32 | 4.85 | 4.0933 | 172874 |
| 1739576100 | 4.19 | -0.99 | -19.11 | 3.67 | 4.25 | 3.17 | 241102 |
| 1739489700 | 5.18 | 0.13 | 2.57 | 5.12 | 5.39 | 4.82 | 177726 |
| 1739403300 | 5.05 | 0.17 | 3.48 | 4.9 | 5.1788999 | 4.87 | 44457 |
| 1739316900 | 4.88 | -0.41 | -7.75 | 5.3 | 5.45 | 4.84 | 77533 |
| 1739230500 | 5.29 | 0.09 | 1.73 | 5.2 | 5.33 | 4.75 | 58919 |
| 1738971300 | 5.2 | -0.3 | -5.37 | 5.44 | 5.49 | 4.7699999 | 89727 |
| 1738884900 | 5.495 | -0.45 | -7.49 | 5.91 | 6.1053 | 5.431 | 47946 |
| 1738798500 | 5.94 | -0.18 | -2.94 | 6.41 | 6.587 | 5.75 | 36709 |
| 1738712100 | 6.12 | 0.03 | 0.49 | 5.83 | 6.35 | 5.8016 | 48125 |
| 1738625700 | 6.09 | -0.49 | -7.45 | 6.28 | 6.5 | 5.59 | 70863 |
| 1738366500 | 6.58 | -0.18 | -2.66 | 6.75 | 7.2288 | 6.3501 | 67551 |
| 1738280100 | 6.76 | 0.44 | 6.96 | 6.43 | 7.24 | 6.0599999 | 64127 |
| 1738193700 | 6.32 | 0.12 | 1.94 | 6.1 | 6.42 | 6.01 | 77785 |
| 1738107300 | 6.2 | 1.09 | 21.33 | 5.18 | 6.3 | 5.0519999 | 79968 |
| 1738020900 | 5.11 | -0.02 | -0.39 | 4.88 | 5.4 | 4.8 | 81024 |
| 1737761700 | 5.13 | -0.34 | -6.22 | 5.17 | 5.35 | 5.05 | 78084 |
| 1737675300 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1737588900 | 5.47 | 0.37 | 7.25 | 5.15 | 5.47 | 4.88 | 85638 |
| 1737502500 | 5.1 | 0.25 | 5.15 | 4.92 | 5.1776 | 4.2643 | 170178 |
| 1737156900 | 4.85 | -1.09 | -18.35 | 6.18 | 6.39 | 4.7 | 217182 |
| 1737070500 | 5.94 | 0.44 | 8.00 | 5.88 | 6.58 | 5.24 | 107881 |
| 1736984100 | 5.5 | 0.61 | 12.47 | 4.66 | 6.08 | 4.54 | 131026 |
| 1736897700 | 4.89 | -1 | -16.98 | 5.8099999 | 6.2 | 4.75 | 142326 |
| 1736811300 | 5.89 | -1.67 | -22.09 | 7.3 | 7.45 | 5.59 | 162289 |
| 1736552100 | 7.56 | -1.72 | -18.53 | 9.15 | 9.1723 | 7.41 | 111822 |
| 1736379300 | 9.28 | -0.65 | -6.55 | 10 | 10 | 8.73 | 105976 |
| 1736292900 | 9.93 | -0.33 | -3.22 | 10.89 | 11.5718 | 9.34 | 141200 |
| 1736206500 | 10.26 | 0.57 | 5.88 | 9.86 | 10.7486 | 9.655 | 149443 |
| 1735947300 | 9.69 | 0.88 | 9.99 | 8.83 | 9.6999 | 8.5225 | 109586 |
| 1735860900 | 8.81 | -0.25 | -2.76 | 9.15 | 9.82 | 7.9726 | 152046 |
| 1735688100 | 9.06 | -0.91 | -9.13 | 9.88 | 10.4 | 8.51 | 164969 |
| 1735601700 | 9.97 | 1.22 | 13.94 | 9 | 10.89 | 8 | 344610 |
| 1735342500 | 8.75 | 0.95 | 12.18 | 8.14 | 9.27 | 7.8652 | 135676 |
| 1735256100 | 7.8 | 0.3 | 4.00 | 7.73 | 9.28 | 7.62 | 169356 |
| 1735077840 | 7.5 | 0.02 | 0.27 | 8.1 | 8.2251999 | 7.132 | 102601 |
| 1734996900 | 7.48 | 0.8 | 11.98 | 7.35 | 7.72 | 7.01 | 111704 |
| 1734737700 | 6.68 | 0.42 | 6.71 | 6.08 | 7 | 5.55 | 138820 |
| 1734651300 | 6.26 | 0.05 | 0.81 | 6.34 | 6.48 | 6.0061 | 30586 |
| 1734564900 | 6.21 | -0.04 | -0.64 | 6.22 | 6.5 | 5.955 | 52621 |
| 1734478500 | 6.25 | 0.42 | 7.20 | 5.74 | 6.35 | 5.49 | 83255 |
| 1734392100 | 5.83 | -0.06 | -0.93 | 5.88 | 6.2499 | 5.28 | 102016 |
| 1734132900 | 5.885 | -0.22 | -3.52 | 6.3 | 6.3 | 5.8 | 62210 |
| 1734046500 | 6.1 | -0.43 | -6.58 | 6.46 | 6.61 | 6.0500999 | 57816 |
| 1733960100 | 6.53 | 0.34 | 5.49 | 6.28 | 6.53 | 5.6 | 73067 |
| 1733873700 | 6.19 | 0.26 | 4.38 | 6.24 | 6.24 | 5.7760999 | 41467 |
| 1733787300 | 5.93 | -0.27 | -4.35 | 6.3 | 6.5457 | 5.69 | 81564 |
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
