Arhaus Inc (ARHS)
NASDAQ
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.77399380805 | 6.46 | 6.92 | 6.43 | 1046153 | 6.70775331 | CS |
| 4 | -0.87 | -11.7886178862 | 7.38 | 7.63 | 5.57 | 1668728 | 6.36071208 | CS |
| 12 | -0.87 | -11.7886178862 | 7.38 | 8.405 | 5.57 | 1339137 | 6.75975201 | CS |
| 26 | -4.16 | -38.9878163074 | 10.67 | 12.08 | 5.57 | 1288400 | 8.43616669 | CS |
| 52 | -2.03 | -23.7704918033 | 8.54 | 12.98 | 5.57 | 1544501 | 9.48337318 | CS |
| 156 | -0.74 | -10.2068965517 | 7.25 | 19.81 | 5.57 | 1385441 | 10.60692519 | CS |
| 260 | -5.99 | -47.92 | 12.5 | 19.81 | 4.23 | 1118397 | 10.41930343 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526100 | 6.51 | -0.02 | -0.31 | 6.5599999 | 6.84 | 6.28 | 1346753 |
| 1780439700 | 6.53 | -0.08 | -1.21 | 6.53 | 6.735 | 6.49 | 648398 |
| 1780353300 | 6.61 | -0.16 | -2.36 | 6.75 | 6.755 | 6.43 | 846232 |
| 1780094100 | 6.77 | -0.09 | -1.31 | 6.83 | 6.92 | 6.73 | 1192454 |
| 1780007700 | 6.86 | 0.21 | 3.16 | 6.63 | 6.905 | 6.61 | 1288841 |
| 1779921300 | 6.65 | 0.21 | 3.26 | 6.46 | 6.765 | 6.46 | 1254841 |
| 1779834900 | 6.44 | 0.12 | 1.90 | 6.38 | 6.58 | 6.33 | 1397169 |
| 1779489300 | 6.32 | -0.07 | -1.10 | 6.36 | 6.51 | 6.3099999 | 770433 |
| 1779402900 | 6.39 | 0.4 | 6.68 | 6 | 6.4349999 | 5.83 | 1598442 |
| 1779316500 | 5.99 | 0.21 | 3.63 | 5.78 | 6.015 | 5.57 | 1429357 |
| 1779230100 | 5.78 | -0.09 | -1.53 | 5.8 | 5.86 | 5.67 | 1504725 |
| 1779143700 | 5.87 | 0.12 | 2.09 | 5.89 | 6.04 | 5.79 | 1471403 |
| 1778884500 | 5.75 | -0.13 | -2.21 | 5.83 | 5.95 | 5.7 | 2799566 |
| 1778798100 | 5.88 | 0.01 | 0.17 | 5.91 | 6.07 | 5.75 | 2607911 |
| 1778711700 | 5.87 | -0.03 | -0.51 | 5.9 | 5.91 | 5.63 | 1622845 |
| 1778625300 | 5.9 | -0.22 | -3.59 | 6.12 | 6.195 | 5.9 | 1962794 |
| 1778538900 | 6.12 | -0.39 | -5.92 | 6.5 | 6.51 | 6.05 | 2011219 |
| 1778279700 | 6.505 | -0.57 | -8.06 | 6.9 | 6.98 | 6.5 | 1953563 |
| 1778193300 | 7.075 | -0.52 | -6.79 | 6.8 | 7.47 | 6.8 | 2953110 |
| 1778106900 | 7.59 | 0.33 | 4.55 | 7.38 | 7.63 | 7.37 | 2392525 |
| 1778020500 | 7.26 | 0.19 | 2.69 | 7.25 | 7.34 | 7.09 | 895367 |
| 1777934100 | 7.07 | -0.51 | -6.73 | 7.46 | 7.48 | 6.955 | 1741887 |
| 1777674900 | 7.58 | 0.18 | 2.43 | 7.44 | 7.59 | 7.38 | 1010311 |
| 1777588500 | 7.4 | 0.06 | 0.82 | 7.34 | 7.54 | 7.305 | 1073811 |
| 1777502100 | 7.34 | -0.2 | -2.65 | 7.595 | 7.595 | 7.265 | 609312 |
| 1777415700 | 7.54 | 0.01 | 0.13 | 7.55 | 7.785 | 7.44 | 1072469 |
| 1777329300 | 7.53 | -0.12 | -1.57 | 7.65 | 7.74 | 7.51 | 612002 |
| 1777070100 | 7.65 | 0.13 | 1.73 | 7.47 | 7.74 | 7.41 | 662792 |
| 1776983700 | 7.52 | -0.28 | -3.59 | 7.8 | 7.85 | 7.44 | 610207 |
| 1776897300 | 7.8 | -0.17 | -2.13 | 8.02 | 8.235 | 7.78 | 844825 |
| 1776810900 | 7.97 | -0.09 | -1.12 | 8.07 | 8.405 | 7.94 | 914413 |
| 1776724500 | 8.06 | 0.27 | 3.47 | 7.8 | 8.08 | 7.705 | 1145021 |
| 1776465300 | 7.79 | 0.43 | 5.84 | 7.61 | 7.86 | 7.56 | 1697063 |
| 1776378900 | 7.36 | 0.24 | 3.37 | 7.19 | 7.405 | 7.17 | 1126234 |
| 1776292500 | 7.12 | 0.22 | 3.19 | 6.92 | 7.2 | 6.84 | 2060299 |
| 1776206100 | 6.9 | 0.05 | 0.73 | 6.85 | 7.02 | 6.82 | 1658285 |
| 1776119700 | 6.85 | 0.08 | 1.18 | 6.73 | 6.98 | 6.6849999 | 1304509 |
| 1775860500 | 6.77 | 0.16 | 2.42 | 6.65 | 6.845 | 6.57 | 853748 |
| 1775774100 | 6.61 | 0.09 | 1.38 | 6.43 | 6.69 | 6.39 | 928560 |
| 1775687700 | 6.5199999 | 0.25 | 3.99 | 6.77 | 6.85 | 6.5014 | 1069056 |
| 1775601300 | 6.2699999 | -0.22 | -3.39 | 6.45 | 6.54 | 6.17 | 1317058 |
| 1775514900 | 6.49 | 0.11 | 1.72 | 6.37 | 6.53 | 6.33 | 3043657 |
| 1775169300 | 6.38 | -0.16 | -2.45 | 6.36 | 6.55 | 6.255 | 1255568 |
| 1775082900 | 6.54 | -0.24 | -3.54 | 6.6 | 6.705 | 6.5 | 1496525 |
| 1774996500 | 6.78 | 0.27 | 4.15 | 6.61 | 6.82 | 6.46 | 796589 |
| 1774910100 | 6.51 | 0.01 | 0.15 | 6.5199999 | 6.635 | 6.455 | 720099 |
| 1774650900 | 6.5 | -0.2 | -2.99 | 6.61 | 6.655 | 6.4302 | 1294774 |
| 1774564500 | 6.7 | -0.15 | -2.19 | 6.75 | 6.96 | 6.69 | 831660 |
| 1774478100 | 6.85 | 0.32 | 4.90 | 6.63 | 6.8847 | 6.555 | 1237670 |
| 1774391700 | 6.53 | -0.31 | -4.53 | 6.75 | 6.75 | 6.45 | 1468773 |
| 1774305300 | 6.84 | 0.06 | 0.88 | 7.09 | 7.12 | 6.815 | 886428 |
| 1774046100 | 6.78 | -0.31 | -4.37 | 7.09 | 7.14 | 6.745 | 1406289 |
| 1773959700 | 7.09 | -0.03 | -0.42 | 7.11 | 7.19 | 6.93 | 1102705 |
| 1773873300 | 7.12 | -0.33 | -4.43 | 7.08 | 7.3 | 7.01 | 1723911 |
| 1773786900 | 7.45 | 0.12 | 1.64 | 7.35 | 7.61 | 7.35 | 1159796 |
| 1773700500 | 7.33 | 0.23 | 3.24 | 7.17 | 7.415 | 7.1 | 960616 |
| 1773441300 | 7.1 | 0.04 | 0.57 | 7.12 | 7.22 | 7.005 | 1316690 |
| 1773354900 | 7.06 | -0.15 | -2.08 | 7.08 | 7.16 | 6.949 | 1567957 |
| 1773268500 | 7.21 | -0.19 | -2.57 | 7.4 | 7.46 | 7.105 | 1239564 |
| 1773182100 | 7.4 | 0.03 | 0.41 | 7.37 | 7.48 | 7.24 | 1589837 |
| 1773095700 | 7.37 | -0.27 | -3.53 | 7.46 | 7.5 | 6.9699 | 1806274 |
| 1772840100 | 7.64 | -0.22 | -2.80 | 7.65 | 7.7442 | 7.555 | 1537262 |
| 1772753700 | 7.86 | -0.01 | -0.13 | 7.76 | 8.09 | 7.655 | 1921544 |
| 1772667300 | 7.87 | -0.13 | -1.63 | 8.02 | 8.1 | 7.82 | 1460887 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。