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 | -0.3053 | -6.35340145256 | 4.8053 | 4.8053 | 3.7743 | 41758 | 4.14089052 | CS |
| 4 | 1.1 | 32.3529411765 | 3.4 | 4.99 | 3.03 | 81060 | 4.26115704 | CS |
| 12 | 3.12 | 226.086956522 | 1.38 | 4.99 | 1.1001 | 141664 | 3.0065811 | CS |
| 26 | 2.05 | 83.6734693878 | 2.45 | 4.99 | 1.1001 | 86324 | 2.99035272 | CS |
| 52 | 3.45 | 328.571428571 | 1.05 | 4.99 | 0.6505 | 56724 | 2.6686038 | CS |
| 156 | 1.9 | 73.0769230769 | 2.6 | 4.99 | 0.6505 | 48245 | 2.58523105 | CS |
| 260 | 1.9 | 73.0769230769 | 2.6 | 4.99 | 0.6505 | 48245 | 2.58523105 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 4.3099999 | 0.36 | 9.11 | 4.1 | 4.3799 | 4.0404 | 24252 |
| 1732059300 | 3.95 | -0.13 | -3.19 | 4.05 | 4.08 | 3.7743 | 53577 |
| 1731972900 | 4.08 | -0.25 | -5.77 | 4.3 | 4.5599999 | 4.0199999 | 81192 |
| 1731713700 | 4.33 | 0.01 | 0.23 | 4.3099999 | 4.54 | 4.01 | 28047 |
| 1731627300 | 4.32 | -0.31 | -6.70 | 4.63 | 4.8053 | 4.3 | 41402 |
| 1731540900 | 4.63 | 0.36 | 8.43 | 4.41 | 4.88 | 4.41 | 80423 |
| 1731454500 | 4.2699999 | -0.52 | -10.76 | 4.79 | 4.87 | 4.25 | 59452 |
| 1731368100 | 4.785 | -0.17 | -3.33 | 4.9 | 4.99 | 4.51 | 108940 |
| 1731108900 | 4.95 | 0.22 | 4.65 | 4.73 | 4.95 | 4.69 | 69797 |
| 1731022500 | 4.73 | 0.05 | 1.07 | 4.72 | 4.9 | 4.68 | 35714 |
| 1730936100 | 4.68 | 0.23 | 5.17 | 4.75 | 4.8128 | 4.33 | 73288 |
| 1730849700 | 4.45 | 0.09 | 2.06 | 4.39 | 4.55 | 4.01 | 81145 |
| 1730763300 | 4.36 | 0.71 | 19.45 | 3.71 | 4.36 | 3.66 | 88094 |
| 1730500500 | 3.65 | -1.23 | -25.20 | 4.99 | 4.99 | 3.65 | 217161 |
| 1730414100 | 4.88 | 0.7 | 16.75 | 4.25 | 4.99 | 4 | 219955 |
| 1730327700 | 4.18 | 0.46 | 12.37 | 3.71 | 4.39 | 3.54 | 215301 |
| 1730241300 | 3.72 | 0.44 | 13.41 | 3.31 | 3.75 | 3.0299999 | 74175 |
| 1730154900 | 3.2799999 | -0.03 | -0.91 | 3.29 | 3.59 | 3.2386 | 61327 |
| 1729895700 | 3.31 | 0.01 | 0.30 | 3.21 | 3.414 | 3.21 | 40997 |
| 1729809300 | 3.3 | -0.17 | -4.90 | 3.4 | 3.7281 | 3.29 | 32304 |
| 1729722900 | 3.47 | 0.06 | 1.76 | 3.39 | 3.5899 | 3.39 | 26243 |
| 1729636500 | 3.41 | -0.34 | -9.07 | 3.7 | 3.75 | 3.33 | 54817 |
| 1729550100 | 3.75 | 0.58 | 18.30 | 3.17 | 3.75 | 3.11 | 117419 |
| 1729290900 | 3.17 | -0.28 | -8.12 | 3.48 | 3.7499 | 3.13 | 150231 |
| 1729204500 | 3.45 | 0.68 | 24.55 | 2.8 | 3.5 | 2.6934 | 155298 |
| 1729118100 | 2.77 | 0.06 | 2.21 | 2.68 | 2.81 | 2.6401 | 38071 |
| 1729031700 | 2.71 | -0.04 | -1.45 | 2.7799999 | 2.8854 | 2.54 | 30253 |
| 1728945300 | 2.75 | 0.2 | 7.84 | 2.59 | 2.95 | 2.5 | 92698 |
| 1728686100 | 2.55 | -0.04 | -1.54 | 2.59 | 2.65 | 2.45 | 38057 |
| 1728599700 | 2.59 | -0.09 | -3.36 | 2.63 | 2.66 | 2.56 | 17196 |
| 1728513300 | 2.68 | 0.06 | 2.29 | 2.62 | 2.7597 | 2.61 | 18456 |
| 1728426900 | 2.62 | -0.19 | -6.76 | 2.86 | 2.88 | 2.6 | 67277 |
| 1728340500 | 2.81 | 0.22 | 8.49 | 2.62 | 2.8362 | 2.602 | 77495 |
| 1728081300 | 2.59 | 0 | 0.00 | 2.6 | 2.7299 | 2.5299999 | 51416 |
| 1727994900 | 2.59 | 0.07 | 2.78 | 2.57 | 2.65 | 2.44 | 57070 |
| 1727908500 | 2.52 | -0.18 | -6.67 | 2.71 | 2.795 | 2.52 | 66816 |
| 1727822100 | 2.7 | -0.02 | -0.74 | 2.79 | 2.9748 | 2.645 | 67923 |
| 1727735700 | 2.72 | -0.01 | -0.37 | 2.67 | 2.95 | 2.67 | 93873 |
| 1727476500 | 2.73 | 0.22 | 8.76 | 2.6 | 2.85 | 2.27 | 124818 |
| 1727390100 | 2.5099999 | -0.02 | -0.79 | 2.7 | 2.75 | 2.35 | 104990 |
| 1727303700 | 2.5299999 | 0.04 | 1.61 | 2.48 | 2.82 | 2.48 | 66949 |
| 1727217300 | 2.49 | -0.27 | -9.78 | 2.68 | 2.86 | 2.219 | 113898 |
| 1727130900 | 2.7599999 | 0.03 | 1.10 | 2.73 | 2.99 | 2.49 | 345278 |
| 1726871700 | 2.73 | 0.69 | 33.82 | 2.46 | 3.45 | 2.41 | 4212586 |
| 1726785300 | 2.04 | -0.07 | -3.32 | 2.15 | 2.27 | 2.04 | 139400 |
| 1726698900 | 2.11 | -0.04 | -1.86 | 2.2 | 2.3099 | 2.04 | 22601 |
| 1726612500 | 2.15 | -0.25 | -10.42 | 2.45 | 2.5884 | 2.15 | 39514 |
| 1726526100 | 2.4 | 0.53 | 28.34 | 2 | 2.6 | 1.68 | 127367 |
| 1726266900 | 1.87 | 0.08 | 4.47 | 1.83 | 1.96 | 1.83 | 30517 |
| 1726180500 | 1.79 | 0.14 | 8.48 | 1.6399999 | 1.9199 | 1.6399999 | 27683 |
| 1726094100 | 1.65 | -0.11 | -6.25 | 1.84 | 1.84 | 1.6399999 | 13513 |
| 1726007700 | 1.76 | -0.06 | -3.30 | 1.89 | 1.89 | 1.7101 | 9267 |
| 1725921300 | 1.82 | 0.1 | 5.81 | 1.84 | 1.84 | 1.619 | 12059 |
| 1725662100 | 1.72 | 0.15 | 9.55 | 1.61 | 1.8789 | 1.5122 | 58401 |
| 1725575700 | 1.57 | 0.14 | 9.79 | 1.44 | 1.58 | 1.1001 | 14286 |
| 1725489300 | 1.43 | 0.07 | 5.15 | 1.3799999 | 1.48 | 1.34 | 46056 |
| 1725402900 | 1.36 | 0.02 | 1.49 | 1.28 | 1.3799999 | 1.225 | 16002 |
| 1725057300 | 1.34 | -0.02 | -1.41 | 1.37 | 1.3899999 | 1.34 | 5772 |
| 1724970900 | 1.3592 | -0.02 | -1.51 | 1.3799999 | 1.3899 | 1.26 | 5981 |
| 1724884500 | 1.3799999 | 0.09 | 6.98 | 1.32 | 1.4 | 1.3 | 3760 |
| 1724798100 | 1.29 | -0.13 | -9.15 | 1.42 | 1.44 | 1.22 | 26241 |
| 1724711700 | 1.42 | 0 | 0.00 | 1.41 | 1.4486 | 1.385 | 13715 |
| 1724452500 | 1.42 | 0.02 | 1.43 | 1.42 | 1.42 | 1.3294999 | 23101 |
| 1724366100 | 1.4 | -0.04 | -2.78 | 1.35 | 1.4 | 1.3101 | 23063 |
| 1724279700 | 1.44 | -0.02 | -1.36 | 1.5 | 1.5 | 1.3899999 | 4995 |
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
