Hot Features
プレミアム
Air T Inc (AIRT)
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 | 0 | 0 | 21.11 | 21.45 | 19.32 | 13693 | 19.96284135 | CS |
| 4 | 2.89 | 15.8616904501 | 18.22 | 22.5 | 18.22 | 16795 | 20.8065015 | CS |
| 12 | 4.15 | 24.4693396226 | 16.96 | 22.5 | 14.852 | 20057 | 18.02100627 | CS |
| 26 | -2.52 | -10.6644096488 | 23.63 | 30.6 | 14.852 | 26248 | 21.13977378 | CS |
| 52 | 4.78 | 29.271279853 | 16.33 | 30.6 | 12.53 | 18885 | 21.42694103 | CS |
| 156 | -1.4 | -6.21945801866 | 22.51 | 30.6 | 12.53 | 10875 | 21.69607596 | CS |
| 260 | 0.11 | 0.52380952381 | 21 | 43.05 | 8.95 | 13817 | 24.57274611 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 21.11 | 1.79 | 9.27 | 19.6 | 21.13 | 19.34 | 22429 |
| 1734651300 | 19.32 | -0.35 | -1.78 | 19.84 | 20.26 | 19.32 | 9628 |
| 1734564900 | 19.67 | 0.01 | 0.05 | 19.79 | 20.3 | 19.57 | 16911 |
| 1734478500 | 19.66 | -0.2 | -1.01 | 19.74 | 19.9 | 19.56 | 8064 |
| 1734392100 | 19.86 | -0.9 | -4.34 | 20.93 | 21.15 | 19.85 | 14403 |
| 1734132900 | 20.76 | -0.62 | -2.90 | 21.3 | 21.45 | 20.725 | 18810 |
| 1734046500 | 21.38 | -0.36 | -1.66 | 21.45 | 21.95 | 20.95 | 22832 |
| 1733960100 | 21.74 | 0.46 | 2.16 | 21.2 | 21.99 | 19.3206 | 23937 |
| 1733873700 | 21.28 | 0.04 | 0.19 | 20.95 | 22.01 | 20.95 | 15480 |
| 1733787300 | 21.24 | -1.16 | -5.18 | 22.31 | 22.31 | 21.03 | 20658 |
| 1733528100 | 22.4 | 0.05 | 0.22 | 21.76 | 22.41 | 21.5 | 13719 |
| 1733441700 | 22.35 | 1.62 | 7.81 | 20.24 | 22.5 | 19.6666 | 31312 |
| 1733355300 | 20.73 | 0.57 | 2.83 | 19.87 | 21.04 | 19.6 | 39072 |
| 1733268900 | 20.16 | -0.57 | -2.75 | 20.73 | 20.75 | 19.21 | 16593 |
| 1733182500 | 20.73 | 0.99 | 5.02 | 19.39 | 21 | 19.36 | 21481 |
| 1732917840 | 19.74 | 0.46 | 2.39 | 19.28 | 20.335 | 19.28 | 1636 |
| 1732750500 | 19.28 | -1.69 | -8.06 | 21.025 | 21.44 | 19.13 | 15759 |
| 1732664100 | 20.97 | 0.76 | 3.76 | 20.5 | 21.8029 | 20.3 | 15593 |
| 1732577700 | 20.21 | 0.82 | 4.23 | 19.55 | 20.22 | 18.74 | 13577 |
| 1732318500 | 19.39 | 1.07 | 5.84 | 18.25 | 19.598 | 18.25 | 5947 |
| 1732232100 | 18.32 | 1.03 | 5.96 | 17.19 | 18.5445 | 17.19 | 11984 |
| 1732145700 | 17.29 | -1.13 | -6.13 | 18.35 | 18.35 | 17.13 | 14859 |
| 1732059300 | 18.42 | 0.14 | 0.77 | 18 | 18.44 | 17.71 | 25231 |
| 1731972900 | 18.28 | 0.91 | 5.24 | 17.48 | 18.39 | 17.26 | 9820 |
| 1731713700 | 17.37 | -1.53 | -8.10 | 18.72 | 18.72 | 16.95 | 8620 |
| 1731627300 | 18.9 | 0.2 | 1.07 | 19.165 | 19.165 | 17.15 | 11361 |
| 1731540900 | 18.7 | 3.52 | 23.19 | 16.77 | 20.93 | 16.77 | 46448 |
| 1731454500 | 15.18 | -0.01 | -0.07 | 15.2 | 15.34 | 15 | 10919 |
| 1731368100 | 15.19 | 0.03 | 0.20 | 15.6 | 15.6 | 14.925 | 19828 |
| 1731108900 | 15.16 | -0.26 | -1.69 | 15.31 | 15.7 | 15.01 | 19834 |
| 1731022500 | 15.42 | -0.41 | -2.59 | 15.83 | 16.135 | 14.852 | 29850 |
| 1730936100 | 15.83 | 0.57 | 3.74 | 15.96 | 16.68 | 15.53 | 9910 |
| 1730849700 | 15.26 | -0.25 | -1.61 | 15.52 | 15.7799 | 15.26 | 10288 |
| 1730763300 | 15.51 | -1.19 | -7.13 | 16.67 | 16.7 | 15.51 | 17588 |
| 1730500500 | 16.7 | 0.57 | 3.53 | 16.57 | 17.46802 | 16.18 | 18965 |
| 1730414100 | 16.129999 | -1.03 | -6.00 | 16.84 | 17 | 16.05 | 13131 |
| 1730327700 | 17.16 | 0.2 | 1.18 | 16.86 | 17.35 | 16.85 | 13564 |
| 1730241300 | 16.96 | 0.16 | 0.95 | 16.75 | 17.075 | 16.51 | 26286 |
| 1730154900 | 16.8 | -0.35 | -2.04 | 17.02 | 17.31 | 16.69 | 9900 |
| 1729895700 | 17.15 | -0.05 | -0.29 | 17.32 | 17.33 | 16.8 | 20366 |
| 1729809300 | 17.2 | 1.15 | 7.17 | 16.01 | 17.68 | 16 | 46392 |
| 1729722900 | 16.05 | -0.77 | -4.58 | 16.81 | 17.09 | 15.83 | 60576 |
| 1729636500 | 16.82 | -0.85 | -4.81 | 17.515 | 17.515 | 16.62 | 26256 |
| 1729550100 | 17.67 | 1.77 | 11.13 | 15.8 | 17.84 | 15.8 | 31154 |
| 1729290900 | 15.9 | -0.98 | -5.81 | 16.79 | 17.264569 | 15.54 | 35290 |
| 1729204500 | 16.88 | -0.47 | -2.71 | 17.1 | 17.29 | 16.8 | 17137 |
| 1729118100 | 17.35 | 0.41 | 2.42 | 16.69 | 17.5 | 16.69 | 16099 |
| 1729031700 | 16.94 | -0.36 | -2.08 | 17.12 | 17.12 | 16.83 | 2546 |
| 1728945300 | 17.3 | 0.49 | 2.91 | 16.66 | 17.3 | 16.66 | 4543 |
| 1728686100 | 16.81 | -0.35 | -2.04 | 17.03 | 17.48 | 16.555 | 19099 |
| 1728599700 | 17.16 | 0.38 | 2.23 | 16.86 | 17.37 | 16.77 | 25365 |
| 1728513300 | 16.785 | -0.23 | -1.32 | 17.01 | 17.31 | 16.6001 | 11458 |
| 1728426900 | 17.01 | -0.12 | -0.70 | 19 | 19 | 16.59 | 29252 |
| 1728340500 | 17.13 | -1.35 | -7.31 | 18 | 18.31 | 17.01 | 49238 |
| 1728081300 | 18.48 | 1.28 | 7.44 | 17.88 | 18.58 | 17.415 | 20313 |
| 1727994900 | 17.2 | -0.4 | -2.27 | 17.245 | 18.0088 | 16.7327 | 35678 |
| 1727908500 | 17.6 | 0.35 | 2.03 | 17.58 | 18.6315 | 17.364 | 24423 |
| 1727822100 | 17.25 | 1.09 | 6.75 | 16.29 | 17.5 | 16.01 | 31025 |
| 1727735520 | 16.16 | -0.37 | -2.24 | 16.9628 | 16.9628 | 15.9323 | 13757 |
| 1727476500 | 16.53 | -0.28 | -1.67 | 16.96 | 17.2716 | 16.399999 | 6582 |
| 1727390100 | 16.81 | -0.44 | -2.55 | 17.42 | 17.43 | 16.5 | 11185 |
| 1727303700 | 17.25 | 0.01 | 0.06 | 17.07 | 17.8501 | 17.07 | 10864 |
| 1727217300 | 17.24 | 0.29 | 1.71 | 16.83 | 17.29 | 16.774999 | 12733 |
| 1727130900 | 16.95 | -0.3 | -1.74 | 17.38 | 17.55 | 16.7 | 18564 |
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
