Hot Features
プレミアム
AMERISAFE Inc (AMSF)
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 | 0.17 | 0.292498279422 | 58.12 | 60.2399 | 57.375 | 99131 | 59.13173639 | CS |
| 4 | 6.9 | 13.4267367192 | 51.39 | 60.2399 | 50.1154 | 115592 | 55.56043473 | CS |
| 12 | 9.51 | 19.4956949569 | 48.78 | 60.2399 | 46.985 | 115737 | 51.09887975 | CS |
| 26 | 11.54 | 24.6844919786 | 46.75 | 60.2399 | 41.97 | 117410 | 47.91614277 | CS |
| 52 | 7.81 | 15.471473851 | 50.48 | 60.2399 | 41.97 | 122295 | 48.51763647 | CS |
| 156 | 1.41 | 2.47890295359 | 56.88 | 60.4885 | 41.97 | 100234 | 50.22889793 | CS |
| 260 | -8.07 | -12.1609403255 | 66.36 | 84.94 | 41.97 | 95109 | 54.37185658 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731627300 | 58.29 | -1 | -1.69 | 59.2 | 59.2 | 57.855 | 107694 |
| 1731540900 | 59.29 | -0.37 | -0.62 | 59.75 | 59.84 | 59.16 | 74330 |
| 1731454500 | 59.66 | 0.14 | 0.24 | 59.26 | 60.2399 | 58.75 | 125071 |
| 1731368100 | 59.52 | 0.51 | 0.86 | 59.54 | 59.9502 | 59.14 | 70138 |
| 1731108900 | 59.01 | 1.25 | 2.16 | 58.12 | 59.3 | 57.375 | 118422 |
| 1731022500 | 57.76 | -1.27 | -2.15 | 58.88 | 58.88 | 57.4 | 96619 |
| 1730936100 | 59.03 | 4.08 | 7.42 | 57.58 | 59.5 | 57.165 | 150604 |
| 1730849700 | 54.95 | 1.14 | 2.12 | 53.69 | 54.955 | 53.69 | 116474 |
| 1730763300 | 53.81 | 0.03 | 0.06 | 53.85 | 54.08 | 53.4 | 92350 |
| 1730500500 | 53.78 | -0.27 | -0.50 | 54.15 | 54.45 | 53.17 | 96979 |
| 1730414100 | 54.05 | -0.68 | -1.24 | 54.88 | 54.88 | 54.02 | 80055 |
| 1730327700 | 54.73 | -0.12 | -0.22 | 54.79 | 55.28 | 54.49 | 76692 |
| 1730241300 | 54.85 | -0.04 | -0.07 | 54.88 | 55.18 | 54.66 | 131535 |
| 1730154900 | 54.89 | -0.09 | -0.16 | 55.16 | 55.55 | 54.61 | 189520 |
| 1729895700 | 54.98 | -1.19 | -2.12 | 56.01 | 56.455 | 54.59 | 164678 |
| 1729809300 | 56.17 | 5.39 | 10.61 | 52.28 | 56.43 | 52.28 | 236719 |
| 1729722900 | 50.78 | -0.01 | -0.02 | 50.5 | 51.02 | 50.1154 | 83777 |
| 1729636500 | 50.79 | -0.25 | -0.49 | 51.07 | 51.43 | 50.395 | 105658 |
| 1729550100 | 51.04 | -0.48 | -0.93 | 51.56 | 51.65 | 50.96 | 110136 |
| 1729290900 | 51.52 | 0.11 | 0.21 | 51.39 | 51.54 | 50.81 | 84391 |
| 1729204500 | 51.41 | 0.43 | 0.84 | 51.19 | 51.56 | 50.78 | 85778 |
| 1729118100 | 50.98 | 1.29 | 2.60 | 49.57 | 51 | 49.55 | 145955 |
| 1729031700 | 49.69 | 0.34 | 0.69 | 49.4 | 50.49 | 49.4 | 203020 |
| 1728945300 | 49.35 | 0.35 | 0.71 | 49.03 | 49.55 | 48.98 | 122515 |
| 1728686100 | 49 | 0.35 | 0.72 | 48.79 | 49.28 | 48.45 | 125511 |
| 1728599700 | 48.65 | -0.07 | -0.14 | 48.72 | 48.87 | 48.2698 | 144172 |
| 1728513300 | 48.72 | 0.46 | 0.95 | 48.4 | 49.1478 | 48.02 | 91873 |
| 1728426900 | 48.26 | 0.54 | 1.13 | 47.81 | 48.43 | 47.7479 | 98996 |
| 1728340500 | 47.72 | -1.22 | -2.49 | 48.92 | 48.92 | 47.56 | 86991 |
| 1728081300 | 48.94 | 0.4 | 0.82 | 48.87 | 49.055 | 48.48 | 143819 |
| 1727994900 | 48.54 | -0.65 | -1.32 | 48.97 | 49.16 | 47.85 | 148879 |
| 1727908500 | 49.19 | -0.26 | -0.53 | 49.67 | 49.92 | 48.975 | 147380 |
| 1727822100 | 49.45 | 1.12 | 2.32 | 48.28 | 49.5 | 47.89 | 107136 |
| 1727735700 | 48.33 | 0.01 | 0.02 | 48.23 | 48.48 | 48.06 | 114978 |
| 1727476500 | 48.32 | -0.16 | -0.33 | 48.6 | 48.62 | 48.16 | 132943 |
| 1727390100 | 48.48 | 0.57 | 1.19 | 48.08 | 48.9 | 47.93 | 104889 |
| 1727303700 | 47.91 | 0.06 | 0.13 | 47.94 | 48.3 | 47.705 | 123859 |
| 1727217300 | 47.85 | -0.34 | -0.70 | 48.17 | 48.44 | 47.67 | 91447 |
| 1727130900 | 48.185 | 0.28 | 0.57 | 47.98 | 48.4 | 47.94 | 107214 |
| 1726871700 | 47.91 | -1.34 | -2.72 | 49.57 | 50.12 | 47.7 | 633073 |
| 1726785300 | 49.25 | -0.04 | -0.08 | 49.62 | 49.62 | 48.77 | 83465 |
| 1726698900 | 49.29 | 0.22 | 0.45 | 49.26 | 49.93 | 48.84 | 56772 |
| 1726612500 | 49.07 | 0.09 | 0.18 | 49.28 | 49.72 | 48.865 | 69143 |
| 1726526100 | 48.98 | 0.17 | 0.35 | 49.05 | 49.36 | 48.51 | 49435 |
| 1726266900 | 48.81 | 0.77 | 1.60 | 48.42 | 49.02 | 48.2278 | 46368 |
| 1726180500 | 48.04 | 0.84 | 1.78 | 47.52 | 48.175 | 47.12 | 55771 |
| 1726094100 | 47.2 | -0.97 | -2.01 | 47.83 | 47.83 | 46.985 | 86192 |
| 1726007700 | 48.17 | -0.02 | -0.04 | 48.44 | 48.695 | 47.95 | 139025 |
| 1725921300 | 48.19 | -0.33 | -0.68 | 48.42 | 48.78 | 47.805 | 74026 |
| 1725662100 | 48.52 | -0.47 | -0.96 | 48.72 | 48.92 | 48.17 | 63096 |
| 1725575700 | 48.99 | 0.19 | 0.39 | 49.18 | 49.2 | 48.49 | 55871 |
| 1725489300 | 48.8 | -1.01 | -2.03 | 49.81 | 50.09 | 48.43 | 121621 |
| 1725402900 | 49.81 | -0.31 | -0.62 | 49.96 | 50.3633 | 49.53 | 66220 |
| 1725057300 | 50.12 | 0.27 | 0.54 | 50.05 | 50.19 | 49.56 | 52642 |
| 1724970900 | 49.85 | 0.27 | 0.54 | 49.57 | 50.1 | 49.23 | 73976 |
| 1724884500 | 49.58 | 0.24 | 0.49 | 49.1 | 49.74 | 49.1 | 261654 |
| 1724798100 | 49.34 | 0 | 0.00 | 49.19 | 49.68 | 48.78 | 68668 |
| 1724711700 | 49.34 | 0.01 | 0.02 | 49.66 | 49.86 | 49.22 | 63254 |
| 1724452500 | 49.33 | 0.73 | 1.50 | 48.78 | 49.91 | 48.58 | 68994 |
| 1724366100 | 48.6 | -0.09 | -0.18 | 48.54 | 48.89 | 48.0577 | 37891 |
| 1724279700 | 48.69 | 0.73 | 1.52 | 47.99 | 48.73 | 47.95 | 48799 |
| 1724193300 | 47.96 | -0.49 | -1.01 | 48.32 | 48.85 | 47.78 | 46898 |
| 1724106900 | 48.45 | 0.87 | 1.83 | 47.49 | 48.46 | 47.45 | 73202 |
| 1723847700 | 47.58 | 0.33 | 0.70 | 47.25 | 47.7687 | 47.14 | 71380 |
| 1723761300 | 47.25 | 0.71 | 1.53 | 47.06 | 47.655 | 46.84 | 76815 |
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
