Hot Features
プレミアム
Arhaus Inc (ARHS)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.32 | -2.48447204969 | 12.88 | 12.9883 | 12.175 | 1230411 | 12.50396296 | CS |
| 4 | 1.06 | 9.21739130435 | 11.5 | 13.015 | 11.26 | 1480530 | 12.24677787 | CS |
| 12 | 2.92 | 30.2904564315 | 9.64 | 13.015 | 8.89 | 1365840 | 10.92477423 | CS |
| 26 | 0.75 | 6.35055038103 | 11.81 | 13.97 | 8.3 | 1355879 | 10.70013316 | CS |
| 52 | 0.07 | 0.560448358687 | 12.49 | 19.81 | 8.3 | 1342971 | 12.9374542 | CS |
| 156 | 4.51 | 56.0248447205 | 8.05 | 19.81 | 4.23 | 922649 | 11.26266176 | CS |
| 260 | 0.06 | 0.48 | 12.5 | 19.81 | 4.23 | 890313 | 11.25118431 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 12.6 | 0.14 | 1.12 | 12.64 | 12.94 | 12.31 | 1753298 |
| 1739489700 | 12.46 | -0.07 | -0.56 | 12.65 | 12.83 | 12.38 | 731501 |
| 1739403300 | 12.53 | 0.01 | 0.08 | 12.2 | 12.58 | 12.18 | 822957 |
| 1739316900 | 12.52 | -0.34 | -2.64 | 12.61 | 12.75 | 12.31 | 1338485 |
| 1739230500 | 12.86 | 0.67 | 5.50 | 12.39 | 12.87 | 12.2138 | 1511204 |
| 1738971300 | 12.19 | -0.79 | -6.09 | 12.88 | 12.9883 | 12.175 | 1747908 |
| 1738884900 | 12.98 | 0.76 | 6.22 | 12.29 | 13.015 | 12.29 | 1439908 |
| 1738798500 | 12.22 | -0.19 | -1.53 | 12.39 | 12.4856 | 12.12 | 980173 |
| 1738712100 | 12.41 | 0.85 | 7.35 | 11.57 | 12.56 | 11.57 | 1815045 |
| 1738625700 | 11.56 | -0.72 | -5.86 | 11.9 | 12.01 | 11.53 | 2116077 |
| 1738366500 | 12.28 | -0.29 | -2.31 | 12.66 | 12.68 | 12.135 | 1270215 |
| 1738280100 | 12.57 | 0.31 | 2.53 | 12.36 | 12.7 | 12.33 | 1323431 |
| 1738193700 | 12.26 | 0.33 | 2.77 | 11.91 | 12.6 | 11.91 | 1041070 |
| 1738107300 | 11.93 | -0.48 | -3.87 | 12.44 | 12.54 | 11.78 | 1843847 |
| 1738020900 | 12.41 | 0.06 | 0.49 | 12.14 | 12.66 | 12.06 | 3169446 |
| 1737761700 | 12.35 | 0.49 | 4.13 | 12.07 | 12.395 | 12.02 | 1394746 |
| 1737675300 | 11.86 | 0 | 0.00 | 11.86 | 11.86 | 11.86 | 0 |
| 1737588900 | 11.86 | 0.07 | 0.59 | 11.77 | 12 | 11.72 | 1051666 |
| 1737502500 | 11.79 | 0.15 | 1.29 | 11.6 | 11.81 | 11.28 | 1619397 |
| 1737156900 | 11.64 | 0.23 | 2.02 | 11.5 | 11.73 | 11.26 | 1432462 |
| 1737070500 | 11.41 | 0.21 | 1.88 | 11.19 | 11.435 | 10.86 | 1535323 |
| 1736984100 | 11.2 | 0.26 | 2.38 | 11.38 | 11.421 | 10.99 | 1706535 |
| 1736897700 | 10.94 | 0.08 | 0.74 | 10.88 | 11.17 | 10.75 | 1469114 |
| 1736811300 | 10.86 | -0.02 | -0.18 | 10.81 | 11.005 | 10.34 | 2631089 |
| 1736552100 | 10.88 | 1.42 | 15.01 | 10.86 | 11.285 | 10.5 | 4981063 |
| 1736379300 | 9.46 | 0 | 0.00 | 9.45 | 9.58 | 9.08 | 1268519 |
| 1736292900 | 9.46 | -0.29 | -2.97 | 9.76 | 9.81 | 9.22 | 1478925 |
| 1736206500 | 9.75 | 0.56 | 6.09 | 9.27 | 9.95 | 9.19 | 1449265 |
| 1735947300 | 9.19 | -0.23 | -2.44 | 9.46 | 9.5399999 | 8.985 | 1428501 |
| 1735860900 | 9.42 | 0.02 | 0.21 | 9.6 | 9.8 | 9.35 | 732402 |
| 1735688100 | 9.4 | 0.12 | 1.29 | 9.33 | 9.51 | 9.24 | 1355524 |
| 1735601700 | 9.28 | 0.02 | 0.22 | 9.1199999 | 9.3493 | 8.89 | 1093089 |
| 1735342500 | 9.26 | -0.15 | -1.59 | 9.3699999 | 9.52 | 8.94 | 1596278 |
| 1735256100 | 9.41 | -0.16 | -1.67 | 9.5 | 9.6155 | 9.24 | 891165 |
| 1735077840 | 9.57 | 0.08 | 0.84 | 9.32 | 9.58 | 9.21 | 378260 |
| 1734996900 | 9.49 | -0.15 | -1.56 | 9.5 | 9.7 | 9.315 | 996995 |
| 1734737700 | 9.64 | 0.56 | 6.11 | 8.97 | 9.77 | 8.92 | 2022231 |
| 1734651300 | 9.085 | -0.31 | -3.25 | 9.58 | 9.69 | 8.9 | 1948656 |
| 1734564900 | 9.39 | -0.76 | -7.49 | 10.22 | 10.225 | 9.38 | 1586166 |
| 1734478500 | 10.15 | 0.23 | 2.32 | 9.85 | 10.46 | 9.85 | 1260339 |
| 1734392100 | 9.92 | -0.63 | -5.97 | 10.46 | 10.475 | 9.82 | 1027320 |
| 1734132900 | 10.55 | -0.27 | -2.50 | 11.08 | 11.39 | 10.52 | 1094050 |
| 1734046500 | 10.82 | -0.45 | -3.99 | 11.17 | 11.31 | 10.76 | 965989 |
| 1733960100 | 11.27 | 0.14 | 1.26 | 11.33 | 11.39 | 10.93 | 983389 |
| 1733873700 | 11.13 | 0.11 | 1.00 | 11.01 | 11.335 | 10.84 | 1036419 |
| 1733787300 | 11.02 | 0.5 | 4.75 | 10.6 | 11.17 | 10.6 | 878140 |
| 1733528100 | 10.52 | -0.18 | -1.68 | 10.99 | 11.05 | 10.45 | 869734 |
| 1733441700 | 10.7 | -0.2 | -1.83 | 10.86 | 10.96 | 10.63 | 893287 |
| 1733355300 | 10.9 | 0.15 | 1.40 | 10.71 | 11.05 | 10.7 | 993470 |
| 1733268900 | 10.75 | 0.36 | 3.46 | 10.31 | 10.87 | 10.07 | 826956 |
| 1733182500 | 10.39 | 0.46 | 4.63 | 9.94 | 10.43 | 9.76 | 1107034 |
| 1732917840 | 9.93 | -0.17 | -1.68 | 10.09 | 10.26 | 9.88 | 524268 |
| 1732750500 | 10.1 | 0.11 | 1.10 | 10.01 | 10.405 | 9.94 | 605855 |
| 1732664100 | 9.99 | -0.68 | -6.37 | 10.5 | 10.53 | 9.8699999 | 1441247 |
| 1732577700 | 10.67 | 0.92 | 9.44 | 9.92 | 10.82 | 9.92 | 1352085 |
| 1732318500 | 9.75 | 0.13 | 1.35 | 9.64 | 9.91 | 9.5 | 1031479 |
| 1732232100 | 9.6199999 | -0.09 | -0.93 | 9.71 | 9.82 | 9.4949999 | 1221093 |
| 1732145700 | 9.71 | 0.46 | 4.97 | 9.27 | 9.855 | 9.25 | 1377229 |
| 1732059300 | 9.25 | 0.1 | 1.09 | 9.01 | 9.28 | 8.89 | 807577 |
| 1731972900 | 9.15 | -0.25 | -2.66 | 9.46 | 9.6199999 | 9.09 | 1080809 |
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
