Hot Features
プレミアム
Andersons Inc (ANDE)
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 | 0.53 | 1.23889668069 | 42.78 | 43.98 | 40.7151 | 297765 | 42.16537313 | CS |
| 4 | 2.72 | 6.70115792067 | 40.59 | 51.584 | 39.98 | 337702 | 43.48633335 | CS |
| 12 | -1.72 | -3.81967577171 | 45.03 | 51.584 | 39.25 | 364337 | 41.91558006 | CS |
| 26 | -3.4 | -7.27895525583 | 46.71 | 51.584 | 39.25 | 268760 | 44.26935251 | CS |
| 52 | -11.19 | -20.5321100917 | 54.5 | 61.46 | 39.25 | 216317 | 47.37184691 | CS |
| 156 | 0.07 | 0.161887141536 | 43.24 | 61.46 | 29.35 | 247700 | 44.53795973 | CS |
| 260 | 25.54 | 143.725379854 | 17.77 | 61.46 | 10 | 228970 | 37.77319657 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 43.31 | 0.18 | 0.42 | 43 | 44.41 | 42.97 | 302420 |
| 1741390500 | 43.13 | 0.32 | 0.75 | 42.66 | 43.98 | 42.425 | 302819 |
| 1741304100 | 42.81 | 1.41 | 3.41 | 41.22 | 42.84 | 41.22 | 291383 |
| 1741217700 | 41.4 | -0.44 | -1.05 | 41.84 | 42.428 | 40.7151 | 262020 |
| 1741131300 | 41.84 | 0.28 | 0.67 | 41.06 | 43.16 | 40.95 | 369871 |
| 1741044900 | 41.56 | -1.22 | -2.85 | 42.78 | 43.45 | 41.48 | 262733 |
| 1740785700 | 42.78 | 0.14 | 0.33 | 42.68 | 43.075 | 42.13 | 377823 |
| 1740699300 | 42.64 | -0.05 | -0.12 | 42.88 | 43.24 | 42.31 | 230904 |
| 1740612900 | 42.69 | -1.44 | -3.26 | 43.86 | 44.22 | 42.23 | 237390 |
| 1740526500 | 44.13 | -0.75 | -1.67 | 44.28 | 45.2 | 44 | 413984 |
| 1740440100 | 44.88 | -0.65 | -1.43 | 45.66 | 45.97 | 44.87 | 288922 |
| 1740180900 | 45.53 | -0.64 | -1.39 | 46.48 | 46.55 | 44.45 | 382543 |
| 1740094500 | 46.17 | -1.64 | -3.43 | 47.34 | 47.41 | 44.55 | 523583 |
| 1740008100 | 47.81 | 7.04 | 17.27 | 47.13 | 51.584 | 46.39 | 927292 |
| 1739921700 | 40.77 | 0.22 | 0.54 | 40.31 | 41.095 | 40 | 420448 |
| 1739576100 | 40.55 | -0.25 | -0.61 | 41.16 | 41.31 | 40.29 | 229504 |
| 1739489700 | 40.8 | 0.41 | 1.02 | 40.69 | 41.38 | 40.46 | 210831 |
| 1739403300 | 40.39 | -0.79 | -1.92 | 40.73 | 41.3 | 40.32 | 256172 |
| 1739316900 | 41.18 | 0.44 | 1.08 | 40.44 | 41.485 | 40.44 | 236230 |
| 1739230500 | 40.74 | 0.39 | 0.97 | 40.59 | 40.99 | 39.98 | 191882 |
| 1738971300 | 40.35 | 0.1 | 0.25 | 40.22 | 40.89 | 39.85 | 226976 |
| 1738884900 | 40.25 | -0.38 | -0.94 | 40.88 | 41.09 | 40.06 | 203231 |
| 1738798500 | 40.63 | -0.23 | -0.56 | 40.75 | 40.835 | 40.32 | 209810 |
| 1738712100 | 40.86 | 0.8 | 2.00 | 39.75 | 40.94 | 39.75 | 194670 |
| 1738625700 | 40.06 | -0.69 | -1.69 | 40.01 | 40.6 | 39.61 | 193151 |
| 1738366500 | 40.75 | -0.93 | -2.23 | 41.7 | 41.8746 | 40.5334 | 173748 |
| 1738280100 | 41.68 | -0.27 | -0.64 | 42.17 | 42.5 | 41.46 | 171353 |
| 1738193700 | 41.95 | 0.89 | 2.17 | 41.06 | 42.3165 | 41.06 | 225523 |
| 1738107300 | 41.06 | -2.49 | -5.72 | 43.2 | 43.2 | 41.04 | 265414 |
| 1738020900 | 43.55 | 0.99 | 2.33 | 42.71 | 43.95 | 42.67 | 273408 |
| 1737761700 | 42.56 | -0.46 | -1.07 | 43.15 | 43.15 | 42.265 | 153093 |
| 1737675300 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1737588900 | 43.02 | -0.9 | -2.05 | 43.62 | 43.935 | 43.02 | 167159 |
| 1737502500 | 43.92 | -0.48 | -1.08 | 44.675 | 44.99 | 43.41 | 272561 |
| 1737156900 | 44.4 | 0.22 | 0.50 | 44.48 | 44.607 | 44.0675 | 185048 |
| 1737070500 | 44.18 | -0.67 | -1.49 | 44.62 | 44.99 | 43.74 | 249210 |
| 1736984100 | 44.85 | 1.36 | 3.13 | 44 | 44.98 | 43.59 | 283871 |
| 1736897700 | 43.49 | 0.02 | 0.05 | 43.4 | 43.54 | 42.5 | 245349 |
| 1736811300 | 43.47 | 1.25 | 2.96 | 42.1 | 43.51 | 42.05 | 277889 |
| 1736552100 | 42.22 | 0.01 | 0.02 | 41.81 | 42.575 | 41.59 | 283918 |
| 1736379300 | 42.21 | 0.57 | 1.37 | 41.23 | 42.25 | 40.44 | 384736 |
| 1736292900 | 41.64 | 0.87 | 2.13 | 40.8 | 41.79 | 40.8 | 379570 |
| 1736206500 | 40.77 | 0.68 | 1.70 | 40.4 | 41.29 | 40.1 | 398492 |
| 1735947300 | 40.09 | -0.01 | -0.02 | 40.1 | 40.3 | 39.29 | 268971 |
| 1735860900 | 40.1 | -0.42 | -1.04 | 40.78 | 41.49 | 39.98 | 240738 |
| 1735688100 | 40.52 | 0.72 | 1.81 | 39.84 | 40.87 | 39.84 | 204385 |
| 1735601700 | 39.8 | -0.26 | -0.65 | 39.73 | 40.145 | 39.4 | 249860 |
| 1735342500 | 40.06 | -0.44 | -1.09 | 40.16 | 40.825 | 39.95 | 172679 |
| 1735256100 | 40.5 | 0.08 | 0.20 | 40.42 | 40.88 | 40.175 | 235949 |
| 1735077840 | 40.42 | 0.29 | 0.72 | 39.98 | 40.54 | 39.905 | 108511 |
| 1734996900 | 40.13 | 0.38 | 0.96 | 39.75 | 40.35 | 39.45 | 409812 |
| 1734737700 | 39.75 | -0.95 | -2.33 | 40.07 | 40.8 | 39.25 | 4010682 |
| 1734651300 | 40.7 | -0.3 | -0.73 | 41.31 | 42.21 | 40.14 | 644265 |
| 1734564900 | 41 | -1.93 | -4.50 | 43.06 | 43.4 | 40.86 | 367742 |
| 1734478500 | 42.93 | -0.84 | -1.92 | 43.4 | 43.86 | 42.4 | 358034 |
| 1734392100 | 43.77 | -1.22 | -2.71 | 45.03 | 45.11 | 43.3 | 568030 |
| 1734132900 | 44.99 | -0.42 | -0.92 | 45.35 | 45.4 | 44.15 | 353610 |
| 1734046500 | 45.41 | -1.01 | -2.18 | 46.3 | 46.55 | 45.33 | 231821 |
| 1733960100 | 46.42 | 0.57 | 1.24 | 46.46 | 46.63 | 45.85 | 252664 |
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
