Hot Features
プレミアム
Agilysys Inc (AGYS)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.95 | -5.20121887149 | 95.17 | 96.248 | 88 | 493129 | 91.65417071 | CS |
| 4 | -40.28 | -30.8659003831 | 130.5 | 135.5857 | 88 | 407008 | 108.91613388 | CS |
| 12 | -26.62 | -22.7832933927 | 116.84 | 142.64 | 88 | 273830 | 121.40317597 | CS |
| 26 | -22.4 | -19.8898952229 | 112.62 | 142.64 | 88 | 233177 | 114.8574804 | CS |
| 52 | 4.31 | 5.01687812827 | 85.91 | 142.64 | 74.03 | 225523 | 103.53433888 | CS |
| 156 | 53.56 | 146.09929078 | 36.66 | 142.64 | 31.49 | 166211 | 83.90794699 | CS |
| 260 | 57.02 | 171.746987952 | 33.2 | 142.64 | 12.61 | 164535 | 64.37137279 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 90.22 | -1.54 | -1.68 | 92.43 | 92.68 | 89.76 | 311822 |
| 1738280100 | 91.76 | -0.68 | -0.74 | 93.22 | 94.38 | 91.18 | 336184 |
| 1738193700 | 92.44 | 0.41 | 0.45 | 91.63 | 93.12 | 90.245 | 648692 |
| 1738107300 | 92.03 | 2.3 | 2.56 | 89.73 | 92.6 | 88 | 424680 |
| 1738020900 | 89.73 | -2.51 | -2.72 | 90.01 | 92.23 | 88.17 | 527407 |
| 1737761700 | 92.24 | -8.43 | -8.37 | 95.17 | 96.248 | 91.35 | 529010 |
| 1737675300 | 100.67 | 0 | 0.00 | 100.67 | 100.67 | 100.67 | 0 |
| 1737588900 | 100.67 | -25.23 | -20.04 | 94.6 | 104.65 | 94.6 | 1535912 |
| 1737502500 | 125.9 | 4.09 | 3.36 | 123.25 | 127.655 | 122.5 | 687825 |
| 1737156900 | 121.81 | -11.16 | -8.39 | 134.96 | 134.96 | 121.55 | 606157 |
| 1737070500 | 132.97 | 0.22 | 0.17 | 132.8 | 135.5857 | 132.52 | 198118 |
| 1736984100 | 132.75 | 1.8 | 1.37 | 134.79 | 135.44999 | 131.1 | 174347 |
| 1736897700 | 130.94999 | 3.42 | 2.68 | 128.13999 | 131.06 | 126.855 | 290275 |
| 1736811300 | 127.53 | -0.55 | -0.43 | 125.9 | 128.1902 | 124.72 | 267977 |
| 1736552100 | 128.08 | -6.48 | -4.82 | 130.69999 | 132.71 | 127.97 | 165414 |
| 1736379300 | 134.56 | 4.52 | 3.48 | 128.635 | 134.9 | 128.53 | 155519 |
| 1736292900 | 130.04 | -0.11 | -0.08 | 130.74 | 130.74 | 126.25 | 121315 |
| 1736206500 | 130.15 | -3.11 | -2.33 | 134.07 | 134.07 | 128.88 | 121696 |
| 1735947300 | 133.26 | 3.65 | 2.82 | 131.04 | 133.675 | 129.87 | 118859 |
| 1735860900 | 129.61 | -2.1 | -1.59 | 131.83 | 133.411 | 128.79 | 143906 |
| 1735688100 | 131.71 | -1.73 | -1.30 | 134.82 | 134.87 | 129.72999 | 179014 |
| 1735601700 | 133.44 | -2.14 | -1.58 | 133.24 | 135.38 | 130.59 | 126783 |
| 1735342500 | 135.58 | -2.51 | -1.82 | 137.02 | 137.04 | 132.091 | 92198 |
| 1735256100 | 138.09 | -0.84 | -0.60 | 136.72999 | 138.57 | 136.12 | 116091 |
| 1735077840 | 138.93 | 2.46 | 1.80 | 136.65 | 139.65 | 135.64599 | 84294 |
| 1734996900 | 136.47 | -2.2 | -1.59 | 138.37 | 138.65 | 135.54499 | 196803 |
| 1734737700 | 138.66999 | 3.81 | 2.83 | 134 | 138.97 | 132.44 | 377969 |
| 1734651300 | 134.86 | 5.67 | 4.39 | 130.43 | 135.55 | 129.774 | 236656 |
| 1734564900 | 129.19 | -12.55 | -8.85 | 141.19999 | 141.5 | 126.26 | 299438 |
| 1734478500 | 141.74 | 2.52 | 1.81 | 140.345 | 142.63999 | 135.935 | 417840 |
| 1734392100 | 139.22 | 6.29 | 4.73 | 132.635 | 139.97999 | 132.01 | 335739 |
| 1734132900 | 132.93 | -3.07 | -2.26 | 135.97999 | 137.58 | 130.83 | 243564 |
| 1734046500 | 136 | 3.17 | 2.39 | 131.6 | 136.18 | 131.6 | 216132 |
| 1733960100 | 132.83 | 3.07 | 2.37 | 131.49 | 133.93 | 130.37 | 171781 |
| 1733873700 | 129.76 | 0.7 | 0.54 | 129.13 | 131.8 | 128.59 | 185987 |
| 1733787300 | 129.06 | -4.6 | -3.44 | 134.77 | 134.97 | 128.18 | 190552 |
| 1733528100 | 133.66 | 1.72 | 1.30 | 132.8 | 135.49 | 132.8 | 167662 |
| 1733441700 | 131.94 | -1.7 | -1.27 | 133.63999 | 135.09 | 130.5 | 188180 |
| 1733355300 | 133.63999 | 0.65 | 0.49 | 134.35499 | 135.93 | 132.49 | 170746 |
| 1733268900 | 132.99 | 0.75 | 0.57 | 133.02 | 134.37 | 130.4 | 197076 |
| 1733182500 | 132.24 | -2.06 | -1.53 | 135.41999 | 135.41999 | 132.13 | 245666 |
| 1732917840 | 134.3 | 0.41 | 0.31 | 134.445 | 135.61 | 133.165 | 82344 |
| 1732750500 | 133.88999 | -3.83 | -2.78 | 138.455 | 139.69999 | 131.965 | 150662 |
| 1732664100 | 137.72 | -0.08 | -0.06 | 137 | 138.43 | 136.5 | 228106 |
| 1732577700 | 137.8 | 0.32 | 0.23 | 138.52 | 139.99 | 136.5 | 330732 |
| 1732318500 | 137.47999 | 5.5 | 4.17 | 132.984 | 138.19 | 132.88999 | 208051 |
| 1732232100 | 131.97999 | 6.2 | 4.93 | 128.13999 | 132.34 | 126.8741 | 268462 |
| 1732145700 | 125.78 | 2.64 | 2.14 | 122.9 | 125.86 | 121.615 | 145787 |
| 1732059300 | 123.14 | 0.95 | 0.78 | 120.74 | 123.35 | 120.01 | 163393 |
| 1731972900 | 122.19 | 1 | 0.83 | 121.59 | 123.585 | 120.6719 | 132619 |
| 1731713700 | 121.19 | 0.35 | 0.29 | 121.76 | 122.155 | 118.02 | 215299 |
| 1731627300 | 120.84 | -4.18 | -3.34 | 124.465 | 124.465 | 117.68 | 247122 |
| 1731540900 | 125.02 | 1.27 | 1.03 | 123.865 | 128.61 | 123.34 | 479721 |
| 1731454500 | 123.75 | 0.86 | 0.70 | 121.98 | 125.96 | 121.98 | 268251 |
| 1731368100 | 122.89 | 4.08 | 3.43 | 120.055 | 123.775 | 120.045 | 148821 |
| 1731108900 | 118.81 | 1.56 | 1.33 | 116.84 | 119.14 | 115.48 | 193571 |
| 1731022500 | 117.25 | 1.52 | 1.31 | 114.175 | 118.18 | 114.175 | 197530 |
| 1730936100 | 115.73 | 11.59 | 11.13 | 109.69 | 115.88 | 109.69 | 285621 |
| 1730849700 | 104.14 | 1.19 | 1.16 | 102 | 105.52 | 101.835 | 208398 |
| 1730763300 | 102.95 | 0.56 | 0.55 | 101.85 | 105.34 | 101.52 | 266305 |
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
