
Alarm com Holdings Inc (ALRM)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.4332 | -6.92869378212 | 63.9832 | 64.2632 | 59.55 | 483339 | 61.39884893 | CS |
4 | -2.29 | -3.70310478655 | 61.84 | 64.2632 | 59.25 | 297940 | 61.98981054 | CS |
12 | -5.12 | -7.91711767435 | 64.67 | 70.06 | 58.67 | 347198 | 63.56224505 | CS |
26 | 0.63 | 1.06924643585 | 58.92 | 70.06 | 51.865 | 388261 | 59.45108521 | CS |
52 | -8.78 | -12.8494072882 | 68.33 | 77.2905 | 51.865 | 389104 | 62.98201884 | CS |
156 | -8.44 | -12.4135902339 | 67.99 | 78.99 | 44.92 | 292486 | 60.19788719 | CS |
260 | 12.1 | 25.5005268704 | 47.45 | 108.67 | 32 | 326582 | 64.06349278 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 59.55 | -1.01 | -1.67 | 60.98 | 61.22 | 58.745 | 740872 |
1740094500 | 60.56 | -0.17 | -0.28 | 60.41 | 61.25 | 59.92 | 528530 |
1740008100 | 60.73 | -0.81 | -1.32 | 60.85 | 61.15 | 60.38 | 516826 |
1739921700 | 61.54 | -1.43 | -2.27 | 62.74 | 62.94 | 60.665 | 431941 |
1739576100 | 62.97 | -0.85 | -1.33 | 63.88 | 64.2632 | 62.79 | 466017 |
1739489700 | 63.82 | 1.22 | 1.95 | 62.91 | 63.93 | 62.7455 | 178270 |
1739403300 | 62.6 | -0.96 | -1.51 | 62.58 | 62.99 | 61.6431 | 248294 |
1739316900 | 63.56 | 1.06 | 1.70 | 61.84 | 63.705 | 61.84 | 433693 |
1739230500 | 62.5 | 0.09 | 0.14 | 62.83 | 62.98 | 62.265 | 201601 |
1738971300 | 62.41 | -0.97 | -1.53 | 63.36 | 63.36 | 61.46 | 263284 |
1738884900 | 63.38 | 0.73 | 1.17 | 62.61 | 63.595 | 62.15 | 257286 |
1738798500 | 62.65 | 0.18 | 0.29 | 62.76 | 63.17 | 61.41 | 267249 |
1738712100 | 62.47 | 1.19 | 1.94 | 61.03 | 62.64 | 60.475 | 260741 |
1738625700 | 61.28 | 0.61 | 1.01 | 59.52 | 61.49 | 59.25 | 280643 |
1738366500 | 60.67 | -0.58 | -0.95 | 61.375 | 61.6047 | 60.265 | 232979 |
1738280100 | 61.25 | 0.05 | 0.08 | 61.48 | 62.21 | 60.88 | 180319 |
1738193700 | 61.2 | -1.17 | -1.88 | 62.06 | 62.07 | 60.975 | 319584 |
1738107300 | 62.37 | 0.38 | 0.61 | 61.95 | 62.64 | 61.67 | 227668 |
1738020900 | 61.99 | 0.53 | 0.86 | 61.17 | 63.04 | 61.17 | 231814 |
1737761700 | 61.46 | -0.26 | -0.42 | 61.84 | 62.4 | 61.36 | 167448 |
1737675300 | 61.72 | 0 | 0.00 | 61.72 | 61.72 | 61.72 | 0 |
1737588900 | 61.72 | -0.41 | -0.66 | 62.06 | 62.25 | 61.145 | 231049 |
1737502500 | 62.13 | 0.77 | 1.25 | 61.8 | 62.59 | 61.43 | 301632 |
1737156900 | 61.36 | -0.02 | -0.03 | 62.12 | 62.12 | 61.09 | 175430 |
1737070500 | 61.38 | 0.46 | 0.76 | 60.91 | 61.7718 | 60.9 | 209349 |
1736984100 | 60.92 | 0.31 | 0.51 | 61.95 | 62.015 | 60.66 | 278569 |
1736897700 | 60.61 | 1 | 1.68 | 59.79 | 60.74 | 59.52 | 238442 |
1736811300 | 59.61 | 0.16 | 0.27 | 58.67 | 59.71 | 58.67 | 321535 |
1736552100 | 59.45 | -1.03 | -1.70 | 59.47 | 59.85 | 58.88 | 289964 |
1736379300 | 60.48 | 0.62 | 1.04 | 59.24 | 60.6262 | 59.16 | 329171 |
1736292900 | 59.86 | -0.84 | -1.38 | 60.82 | 61.115 | 59.37 | 259713 |
1736206500 | 60.7 | 0.33 | 0.55 | 60.53 | 61.315 | 60.295 | 327614 |
1735947300 | 60.37 | 0.54 | 0.90 | 59.78 | 60.45 | 59.29 | 274436 |
1735860900 | 59.83 | -0.97 | -1.60 | 61.05 | 61.3 | 59.42 | 378350 |
1735688100 | 60.8 | -0.26 | -0.43 | 61.44 | 61.715 | 60.64 | 249078 |
1735601700 | 61.06 | -1.01 | -1.63 | 61.66 | 61.86 | 60.63 | 213408 |
1735342500 | 62.07 | -0.91 | -1.44 | 62.65 | 63.04 | 61.31 | 192169 |
1735256100 | 62.98 | 0.68 | 1.09 | 61.72 | 63.19 | 61.51 | 233882 |
1735077840 | 62.3 | 0.99 | 1.61 | 61.46 | 62.58 | 61.03 | 154447 |
1734996900 | 61.31 | -1.64 | -2.61 | 62.95 | 63.55 | 61.26 | 455127 |
1734737700 | 62.95 | -1.4 | -2.18 | 63.5 | 64.58 | 62.49 | 1583826 |
1734651300 | 64.349999 | -0.19 | -0.29 | 65.43 | 65.76 | 63.64 | 410526 |
1734564900 | 64.54 | -3.32 | -4.89 | 68.05 | 68.54 | 64.175 | 496990 |
1734478500 | 67.86 | 0.15 | 0.22 | 67.43 | 67.95 | 66.696799 | 399921 |
1734392100 | 67.71 | 0.6 | 0.89 | 66.92 | 68 | 66.8001 | 283911 |
1734132900 | 67.11 | 0.01 | 0.01 | 67.22 | 67.52 | 65.9 | 338115 |
1734046500 | 67.099999 | -1.07 | -1.57 | 67.66 | 68.53 | 66.4 | 418950 |
1733960100 | 68.17 | 0.11 | 0.16 | 68.53 | 68.76 | 67.735 | 647342 |
1733873700 | 68.06 | -0.21 | -0.31 | 68.35 | 69.015 | 67.69 | 483353 |
1733787300 | 68.27 | -0.14 | -0.20 | 68.7 | 69.1206 | 68.15 | 460463 |
1733528100 | 68.41 | 0.46 | 0.68 | 68.58 | 68.97 | 68.07 | 343366 |
1733441700 | 67.95 | -0.86 | -1.25 | 68.72 | 68.9073 | 67.75 | 478656 |
1733355300 | 68.81 | 2.76 | 4.18 | 66.23 | 70.06 | 66.15 | 870733 |
1733268900 | 66.05 | 1.39 | 2.15 | 64.92 | 66.08 | 64.55 | 313101 |
1733182500 | 64.66 | -0.48 | -0.74 | 65.12 | 65.349999 | 64.08 | 374993 |
1732917840 | 65.14 | 0.97 | 1.51 | 64.34 | 65.19 | 64.235 | 247253 |
1732750500 | 64.17 | -0.36 | -0.56 | 64.599999 | 64.92 | 63.55 | 319711 |
1732664100 | 64.53 | -0.33 | -0.51 | 64.209999 | 65.08 | 64.01 | 343215 |
1732577700 | 64.86 | 2.54 | 4.08 | 62.79 | 65.55 | 62.79 | 551172 |
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