Hot Features
プレミアム
Angi Inc (ANGI)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.07 | 3.91061452514 | 1.79 | 2.07 | 1.6 | 1960120 | 1.70137235 | CS |
| 4 | 0.01 | 0.540540540541 | 1.85 | 2.07 | 1.6 | 1155369 | 1.7817516 | CS |
| 12 | -0.09 | -4.61538461538 | 1.95 | 2.07 | 1.49 | 1103343 | 1.78458632 | CS |
| 26 | -0.68 | -26.7716535433 | 2.54 | 2.915 | 1.49 | 845777 | 2.0288456 | CS |
| 52 | -0.63 | -25.3012048193 | 2.49 | 3.095 | 1.49 | 830681 | 2.18473018 | CS |
| 156 | -6.65 | -78.1433607521 | 8.51 | 8.905 | 1.49 | 1037478 | 3.17618772 | CS |
| 260 | -6.65 | -78.1433607521 | 8.51 | 19.17 | 1.49 | 1504716 | 8.21468676 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.84 | 0 | 0.00 | 1.885 | 1.945 | 1.83 | 1886919 |
| 1739489700 | 1.84 | 0.21 | 12.88 | 1.6299999 | 1.85 | 1.625 | 2228856 |
| 1739403300 | 1.6299999 | -0.1 | -5.78 | 1.85 | 2.07 | 1.6 | 5381954 |
| 1739316900 | 1.73 | -0.02 | -1.14 | 1.75 | 1.7998 | 1.69 | 805964 |
| 1739230500 | 1.75 | -0.01 | -0.57 | 1.78 | 1.78 | 1.71 | 733802 |
| 1738971300 | 1.76 | -0.02 | -1.12 | 1.78 | 1.785 | 1.73 | 455483 |
| 1738884900 | 1.78 | -0.06 | -3.26 | 1.83 | 1.83 | 1.77 | 368088 |
| 1738798500 | 1.84 | 0.01 | 0.55 | 1.84 | 1.8599 | 1.795 | 357655 |
| 1738712100 | 1.83 | 0.09 | 5.17 | 1.76 | 1.84 | 1.74 | 439832 |
| 1738625700 | 1.74 | -0.06 | -3.33 | 1.79 | 1.815 | 1.73 | 526939 |
| 1738366500 | 1.8 | -0.04 | -2.17 | 1.83 | 1.89 | 1.7901 | 837622 |
| 1738280100 | 1.84 | -0.07 | -3.66 | 1.93 | 2.0099999 | 1.82 | 1875480 |
| 1738193700 | 1.91 | -0.01 | -0.52 | 1.93 | 1.96 | 1.8774 | 717227 |
| 1738107300 | 1.92 | -0.01 | -0.52 | 1.97 | 1.97 | 1.895 | 761953 |
| 1738020900 | 1.93 | 0.05 | 2.66 | 1.83 | 1.975 | 1.83 | 926355 |
| 1737761700 | 1.88 | 0.05 | 2.73 | 1.84 | 1.895 | 1.81 | 706002 |
| 1737675300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1737588900 | 1.83 | -0.04 | -2.14 | 1.85 | 1.885 | 1.82 | 940181 |
| 1737502500 | 1.87 | 0.04 | 2.19 | 1.845 | 1.89 | 1.795 | 1933598 |
| 1737156900 | 1.83 | -0.02 | -1.08 | 1.85 | 1.8765 | 1.81 | 546220 |
| 1737070500 | 1.85 | 0.03 | 1.65 | 1.83 | 1.86 | 1.76 | 966023 |
| 1736984100 | 1.82 | 0.12 | 7.06 | 1.73 | 1.83 | 1.7 | 1082183 |
| 1736897700 | 1.7 | 0.14 | 8.97 | 1.71 | 1.7194 | 1.555 | 2557264 |
| 1736811300 | 1.56 | 0 | 0.00 | 1.53 | 1.56 | 1.49 | 945944 |
| 1736552100 | 1.56 | -0.01 | -0.64 | 1.575 | 1.575 | 1.51 | 501880 |
| 1736379300 | 1.57 | -0.05 | -3.09 | 1.62 | 1.62 | 1.53 | 1169743 |
| 1736292900 | 1.62 | -0.03 | -1.82 | 1.675 | 1.68 | 1.6 | 384117 |
| 1736206500 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.71 | 1.6 | 785286 |
| 1735947300 | 1.6399999 | 0.02 | 1.23 | 1.6399999 | 1.68 | 1.61 | 722471 |
| 1735860900 | 1.62 | -0.04 | -2.41 | 1.6599 | 1.67 | 1.6 | 514762 |
| 1735688100 | 1.66 | 0.05 | 3.11 | 1.6299999 | 1.66 | 1.6 | 1024300 |
| 1735601700 | 1.61 | -0.04 | -2.42 | 1.66 | 1.66 | 1.57 | 996983 |
| 1735342500 | 1.65 | 0.02 | 1.23 | 1.645 | 1.66 | 1.6006 | 605694 |
| 1735256100 | 1.6299999 | 0.03 | 1.87 | 1.61 | 1.6399999 | 1.5701 | 1001655 |
| 1735077840 | 1.6 | -0.05 | -3.03 | 1.6399999 | 1.65 | 1.59 | 720637 |
| 1734996900 | 1.65 | -0.02 | -1.20 | 1.66 | 1.7 | 1.6399999 | 600795 |
| 1734737700 | 1.67 | -0.03 | -1.76 | 1.685 | 1.725 | 1.65 | 699167 |
| 1734651300 | 1.7 | 0.06 | 3.66 | 1.6399999 | 1.78 | 1.635 | 2504179 |
| 1734564900 | 1.6399999 | -0.09 | -5.20 | 1.715 | 1.74 | 1.615 | 1397643 |
| 1734478500 | 1.73 | -0.01 | -0.57 | 1.74 | 1.77 | 1.71 | 1248684 |
| 1734392100 | 1.74 | -0.03 | -1.69 | 1.78 | 1.7959 | 1.73 | 1212039 |
| 1734132900 | 1.77 | -0.07 | -3.80 | 1.82 | 1.8274 | 1.72 | 1525564 |
| 1734046500 | 1.84 | -0.02 | -1.08 | 1.8033 | 1.85 | 1.8 | 651525 |
| 1733960100 | 1.86 | -0.03 | -1.59 | 1.895 | 1.91 | 1.84 | 1006064 |
| 1733873700 | 1.89 | -0.07 | -3.57 | 1.95 | 1.95 | 1.86 | 1432364 |
| 1733787300 | 1.96 | -0.02 | -1.01 | 2.0023 | 2.07 | 1.945 | 874268 |
| 1733528100 | 1.98 | 0.09 | 4.76 | 1.89 | 2.015 | 1.89 | 1209556 |
| 1733441700 | 1.89 | -0.06 | -3.08 | 1.975 | 1.975 | 1.875 | 1241240 |
| 1733355300 | 1.95 | -0.04 | -2.01 | 1.99 | 2.0099999 | 1.93 | 1528530 |
| 1733268900 | 1.99 | 0.01 | 0.51 | 1.98 | 2.035 | 1.97 | 1258989 |
| 1733182500 | 1.98 | 0.12 | 6.45 | 1.8893 | 2.0099999 | 1.8201 | 1867422 |
| 1732917840 | 1.86 | -0.03 | -1.59 | 1.91 | 1.91 | 1.86 | 340906 |
| 1732750500 | 1.89 | -0.01 | -0.53 | 1.94 | 1.95 | 1.87 | 598306 |
| 1732664100 | 1.9 | -0.08 | -4.04 | 1.98 | 1.985 | 1.87 | 814276 |
| 1732577700 | 1.98 | 0.01 | 0.51 | 2 | 2.06 | 1.97 | 1392293 |
| 1732318500 | 1.97 | 0.01 | 0.51 | 1.965 | 2.0099999 | 1.945 | 1036834 |
| 1732232100 | 1.96 | -0.01 | -0.51 | 1.98 | 1.995 | 1.91 | 927650 |
| 1732145700 | 1.97 | -0.01 | -0.51 | 2.025 | 2.045 | 1.91 | 901431 |
| 1732059300 | 1.98 | 0.07 | 3.66 | 2.05 | 2.06 | 1.95 | 1916636 |
| 1731972900 | 1.91 | 0.19 | 11.05 | 1.825 | 1.92 | 1.795 | 2156482 |
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
