Hot Features
プレミアム
Apogee Enterprises Inc (APOG)
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 | 0.79 | 1.67728237792 | 47.1 | 48.695 | 45.33 | 268549 | 47.13345767 | CS |
| 4 | -2.77 | -5.46782471378 | 50.66 | 52.1 | 45.33 | 252926 | 48.58548406 | CS |
| 12 | -29.96 | -38.4842646114 | 77.85 | 78.73 | 45.33 | 275299 | 55.84182184 | CS |
| 26 | -14.29 | -22.9816661306 | 62.18 | 87.925 | 45.33 | 209405 | 64.94313081 | CS |
| 52 | -9.18 | -16.085509024 | 57.07 | 87.925 | 45.33 | 177922 | 63.73843377 | CS |
| 156 | 2.67 | 5.90446704998 | 45.22 | 87.925 | 35.96 | 160123 | 51.88067211 | CS |
| 260 | 19.37 | 67.9172510519 | 28.52 | 87.925 | 13.767 | 181020 | 41.72015573 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 47.89 | -0.13 | -0.27 | 47.72 | 48.23 | 47.29 | 165045 |
| 1741304100 | 48.02 | 0.45 | 0.95 | 46.66 | 48.36 | 46.37 | 179059 |
| 1741217700 | 47.57 | 1.34 | 2.90 | 46.23 | 47.61 | 46.22 | 257942 |
| 1741131300 | 46.23 | -0.24 | -0.52 | 46.17 | 47.18 | 45.33 | 357744 |
| 1741044900 | 46.47 | -1.47 | -3.07 | 48.12 | 48.695 | 45.91 | 265392 |
| 1740785700 | 47.94 | 0.7 | 1.48 | 47.1 | 47.96 | 46.96 | 282610 |
| 1740699300 | 47.24 | -0.34 | -0.71 | 47.38 | 47.695 | 46.76 | 367598 |
| 1740612900 | 47.58 | -0.94 | -1.94 | 48.44 | 48.675 | 47.36 | 214727 |
| 1740526500 | 48.52 | 0.04 | 0.08 | 48.63 | 48.965 | 47.96 | 262857 |
| 1740440100 | 48.48 | 0.32 | 0.66 | 48.56 | 48.92 | 47.63 | 184038 |
| 1740180900 | 48.16 | -0.83 | -1.69 | 49.64 | 49.93 | 47.63 | 262649 |
| 1740094500 | 48.99 | 0.14 | 0.29 | 48.53 | 49.14 | 47.94 | 283308 |
| 1740008100 | 48.85 | -0.62 | -1.25 | 48.77 | 49.165 | 48.35 | 245202 |
| 1739921700 | 49.47 | -0.09 | -0.18 | 49.56 | 49.84 | 49.07 | 192040 |
| 1739576100 | 49.56 | 0.26 | 0.53 | 49.36 | 49.965 | 48.86 | 191429 |
| 1739489700 | 49.3 | -0.35 | -0.70 | 49.84 | 50.785 | 48.95 | 187666 |
| 1739403300 | 49.65 | -1.62 | -3.16 | 50.07 | 50.48 | 49.62 | 212055 |
| 1739316900 | 51.27 | 0.73 | 1.44 | 49.82 | 52.1 | 49.82 | 216186 |
| 1739230500 | 50.54 | -0.2 | -0.39 | 50.94 | 50.94 | 50.1 | 265172 |
| 1738971300 | 50.74 | -0.07 | -0.14 | 50.66 | 50.98 | 49.59 | 377925 |
| 1738884900 | 50.81 | 0.84 | 1.68 | 50.39 | 51.39 | 50.17 | 235689 |
| 1738798500 | 49.97 | 0.41 | 0.83 | 49.96 | 50.2845 | 49.52 | 304661 |
| 1738712100 | 49.56 | 0.08 | 0.16 | 49.51 | 50.105 | 49.48 | 231180 |
| 1738625700 | 49.48 | -1.54 | -3.02 | 49.95 | 50.885 | 49.01 | 291506 |
| 1738366500 | 51.02 | -1.49 | -2.84 | 52.33 | 52.33 | 50.68 | 414660 |
| 1738280100 | 52.51 | 0.05 | 0.10 | 52.98 | 53.52 | 52.365 | 146689 |
| 1738193700 | 52.46 | -0.08 | -0.15 | 52.61 | 53.7 | 52.215 | 203553 |
| 1738107300 | 52.54 | -0.44 | -0.83 | 53.15 | 53.15 | 51.58 | 181991 |
| 1738020900 | 52.98 | -2.06 | -3.74 | 54.58 | 54.73 | 52.88 | 201375 |
| 1737761700 | 55.04 | -1.69 | -2.98 | 55.77 | 56.1 | 54.721 | 172869 |
| 1737675300 | 56.73 | 0 | 0.00 | 56.73 | 56.73 | 56.73 | 0 |
| 1737588900 | 56.73 | -0.87 | -1.51 | 57.29 | 58.35 | 56.7 | 279927 |
| 1737502500 | 57.6 | 1.91 | 3.43 | 56.495 | 57.78 | 56.495 | 310601 |
| 1737156900 | 55.69 | 1.29 | 2.37 | 54.8 | 56.61 | 54.8 | 315497 |
| 1737070500 | 54.4 | -0.29 | -0.53 | 54.61 | 55.38 | 54.3 | 267097 |
| 1736984100 | 54.69 | 1.65 | 3.11 | 54.61 | 56.21 | 54.11 | 412176 |
| 1736897700 | 53.04 | -0.36 | -0.67 | 53.9 | 54.2865 | 52.265 | 373484 |
| 1736811300 | 53.4 | 2.65 | 5.22 | 50.06 | 53.76 | 49.5769 | 379956 |
| 1736552100 | 50.75 | -1.77 | -3.37 | 52.45 | 54.64 | 50.67 | 489430 |
| 1736379300 | 52.52 | -5.08 | -8.82 | 55.9 | 56.437 | 51.27 | 768839 |
| 1736292900 | 57.6 | -13.53 | -19.02 | 64.819999 | 65.5 | 57.2101 | 965549 |
| 1736206500 | 71.13 | -0.77 | -1.07 | 72.06 | 72.83 | 71.01 | 374917 |
| 1735947300 | 71.9 | 0.64 | 0.90 | 71.34 | 72.08 | 70.19 | 215721 |
| 1735860900 | 71.26 | -0.15 | -0.21 | 72.05 | 72.95 | 70.395 | 122075 |
| 1735688100 | 71.41 | 0.14 | 0.20 | 71.62 | 72.67 | 71.06 | 127180 |
| 1735601700 | 71.27 | -1.07 | -1.48 | 71.74 | 72.46 | 70.7 | 146730 |
| 1735342500 | 72.34 | -0.81 | -1.11 | 73.34 | 73.425 | 71.88 | 168344 |
| 1735256100 | 73.15 | 1.08 | 1.50 | 71.79 | 73.27 | 71.47 | 134287 |
| 1735077840 | 72.07 | 0.85 | 1.19 | 71.19 | 72.07 | 71.035 | 61776 |
| 1734996900 | 71.22 | -0.06 | -0.08 | 71.78 | 71.78 | 70.43 | 133610 |
| 1734737700 | 71.28 | -0.45 | -0.63 | 70.85 | 73.5 | 70.61 | 817281 |
| 1734651300 | 71.73 | -0.16 | -0.22 | 72.88 | 73.19 | 71.41 | 173435 |
| 1734564900 | 71.89 | -2.91 | -3.89 | 75.48 | 76.72 | 71.26 | 188387 |
| 1734478500 | 74.8 | -2.39 | -3.10 | 76.45 | 76.79 | 74.65 | 145691 |
| 1734392100 | 77.19 | 0.39 | 0.51 | 76.84 | 77.725 | 75.9 | 159390 |
| 1734132900 | 76.8 | -1.74 | -2.22 | 77.85 | 78.73 | 76.014 | 145012 |
| 1734046500 | 78.54 | -1.45 | -1.81 | 79.99 | 81.4 | 78.5 | 273943 |
| 1733960100 | 79.99 | -0.01 | -0.01 | 80.52 | 81.5 | 79.94 | 172056 |
| 1733873700 | 80 | -0.78 | -0.97 | 80.78 | 81.62 | 78.9 | 129239 |
| 1733787300 | 80.78 | -2.19 | -2.64 | 83.31 | 83.435 | 80.44 | 99834 |
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
