Hot Features
プレミアム
Alarm com Holdings Inc (ALRM)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -4.27 | -6.3522761083 | 67.22 | 68.54 | 62.945 | 385893 | 66.10452402 | CS |
| 4 | 1.89 | 3.09531608254 | 61.06 | 70.06 | 60.835 | 417580 | 66.45518384 | CS |
| 12 | 8.35 | 15.293040293 | 54.6 | 70.06 | 51.865 | 392923 | 60.06067873 | CS |
| 26 | 1.98 | 3.24749876989 | 60.97 | 71.98 | 51.865 | 426130 | 60.47107618 | CS |
| 52 | 1.12 | 1.8114184053 | 61.83 | 77.2905 | 51.865 | 369984 | 63.21863322 | CS |
| 156 | -15.74 | -20.002541619 | 78.69 | 85.73 | 44.92 | 286519 | 60.76309988 | CS |
| 260 | 20.81 | 49.3830090176 | 42.14 | 108.67 | 32 | 326512 | 63.45110331 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 62.32 | 1.54 | 2.53 | 61.06 | 62.41 | 60.835 | 284911 |
| 1732232100 | 60.78 | 0.58 | 0.96 | 60.54 | 60.83 | 59.99 | 316918 |
| 1732145700 | 60.2 | 0.44 | 0.74 | 59.67 | 60.32 | 59.1 | 450101 |
| 1732059300 | 59.76 | 0.41 | 0.69 | 58.92 | 59.88 | 58.88 | 365556 |
| 1731972900 | 59.35 | -0.5 | -0.84 | 59.7 | 59.94 | 58.57 | 416027 |
| 1731713700 | 59.85 | -0.08 | -0.13 | 60.04 | 60.22 | 59.06 | 487120 |
| 1731627300 | 59.93 | -1.02 | -1.67 | 60.59 | 60.9 | 59.34 | 341126 |
| 1731540900 | 60.95 | 0.45 | 0.74 | 60.42 | 61.58 | 60.1 | 599575 |
| 1731454500 | 60.5 | -0.87 | -1.42 | 61.07 | 61.8275 | 59.82 | 505988 |
| 1731368100 | 61.37 | -2.14 | -3.37 | 61.65 | 62.91 | 60.99 | 656285 |
| 1731108900 | 63.51 | 6.37 | 11.15 | 65.9 | 67.2999 | 62.57 | 903713 |
| 1731022500 | 57.14 | -0.86 | -1.48 | 58 | 58.575 | 57.08 | 661553 |
| 1730936100 | 58 | 2 | 3.57 | 57.89 | 59.32 | 57.8 | 611182 |
| 1730849700 | 56 | 2.09 | 3.88 | 54.66 | 56.14 | 54.5 | 455044 |
| 1730763300 | 53.91 | 0.49 | 0.92 | 53.22 | 54.74 | 53.14 | 338995 |
| 1730500500 | 53.42 | 0.09 | 0.17 | 53.48 | 54.56 | 53.285 | 310617 |
| 1730414100 | 53.33 | -1.02 | -1.88 | 54.22 | 54.51 | 53.31 | 282568 |
| 1730327700 | 54.35 | -0.97 | -1.75 | 55.08 | 55.57 | 54.29 | 325698 |
| 1730241300 | 55.32 | 0.69 | 1.26 | 54.25 | 55.41 | 54.04 | 310120 |
| 1730154900 | 54.63 | 0.13 | 0.24 | 54.98 | 55.43 | 54.6 | 351251 |
| 1729895700 | 54.5 | 0.56 | 1.04 | 54.15 | 55.17 | 53.8201 | 378966 |
| 1729809300 | 53.94 | 0.14 | 0.26 | 54.12 | 54.63 | 53.55 | 325241 |
| 1729722900 | 53.8 | -0.74 | -1.36 | 54.24 | 54.612 | 53.65 | 334663 |
| 1729636500 | 54.54 | 0.89 | 1.66 | 53.37 | 54.64 | 53.31 | 272493 |
| 1729550100 | 53.65 | -0.21 | -0.39 | 53.61 | 53.9699 | 53.21 | 221027 |
| 1729290900 | 53.86 | -0.04 | -0.07 | 54 | 54.15 | 53.47 | 369203 |
| 1729204500 | 53.9 | -0.09 | -0.17 | 54 | 54 | 52.89 | 230028 |
| 1729118100 | 53.99 | 0.01 | 0.02 | 54.23 | 54.79 | 53.63 | 220483 |
| 1729031700 | 53.98 | 0.27 | 0.50 | 53.97 | 54.5107 | 53.6 | 285771 |
| 1728945300 | 53.71 | -0.14 | -0.26 | 54.04 | 54.26 | 53.2 | 225892 |
| 1728686100 | 53.85 | 0.52 | 0.98 | 53.33 | 54.2 | 53.085 | 368596 |
| 1728599700 | 53.33 | -0.09 | -0.17 | 52.8 | 53.49 | 52.46 | 258498 |
| 1728513300 | 53.42 | 0.63 | 1.19 | 52.79 | 53.54 | 52.72 | 211420 |
| 1728426900 | 52.79 | 0.39 | 0.74 | 52.45 | 53.5 | 52.19 | 348793 |
| 1728340500 | 52.4 | -0.47 | -0.89 | 52.48 | 52.755 | 51.8769 | 385349 |
| 1728081300 | 52.87 | 0.61 | 1.17 | 53.24 | 53.24 | 52.21 | 292910 |
| 1727994900 | 52.26 | -0.28 | -0.53 | 52.24 | 52.66 | 51.865 | 230174 |
| 1727908500 | 52.54 | -1.31 | -2.43 | 53.68 | 53.74 | 52.248 | 409770 |
| 1727822100 | 53.85 | -0.82 | -1.50 | 54.6 | 54.64 | 53.17 | 392183 |
| 1727735700 | 54.67 | -0.66 | -1.19 | 54.97 | 55.68 | 54.26 | 332005 |
| 1727476500 | 55.33 | 1.12 | 2.07 | 54.6 | 56.055 | 54.09 | 440908 |
| 1727390100 | 54.21 | 0.39 | 0.72 | 54.5 | 54.5281 | 53.73 | 492188 |
| 1727303700 | 53.82 | -1.38 | -2.50 | 55 | 55.485 | 53.725 | 371273 |
| 1727217300 | 55.2 | -0.98 | -1.74 | 56.41 | 56.6 | 55.19 | 251350 |
| 1727130900 | 56.18 | 0.23 | 0.41 | 55.95 | 56.38 | 55.32 | 329296 |
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
