Hot Features
プレミアム
ARKO Corporation (ARKO)
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 | 1.08 | 14.0077821012 | 7.71 | 8.79 | 7.41 | 825712 | 8.06994285 | CS |
| 4 | 1.79 | 25.5714285714 | 7 | 8.79 | 6.82 | 831146 | 7.66173727 | CS |
| 12 | 3.56 | 68.068833652 | 5.23 | 8.79 | 4.97 | 995820 | 6.49810703 | CS |
| 26 | 3.73 | 73.7154150198 | 5.06 | 8.79 | 4.32 | 757445 | 6.11719476 | CS |
| 52 | 4.21 | 91.9213973799 | 4.58 | 8.79 | 3.71 | 618831 | 5.50288152 | CS |
| 156 | 0.77 | 9.60099750623 | 8.02 | 8.79 | 3.51 | 470111 | 5.8233432 | CS |
| 260 | -1.47 | -14.3274853801 | 10.26 | 10.98 | 3.51 | 442725 | 7.02217786 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 8.63 | -0.01 | -0.12 | 8.67 | 8.755 | 8.38 | 664232 |
| 1781217300 | 8.64 | 0.57 | 7.06 | 8.11 | 8.675 | 8.07 | 1351225 |
| 1781130900 | 8.07 | 0.44 | 5.77 | 7.64 | 8.2 | 7.62 | 1212728 |
| 1781044500 | 7.63 | 0.02 | 0.26 | 7.68 | 7.715 | 7.55 | 575362 |
| 1780958100 | 7.61 | 0.12 | 1.60 | 7.53 | 7.78 | 7.53 | 470717 |
| 1780698900 | 7.49 | -0.27 | -3.48 | 7.71 | 7.79 | 7.41 | 518526 |
| 1780612500 | 7.76 | 0.26 | 3.47 | 7.59 | 7.79 | 7.515 | 443328 |
| 1780526100 | 7.5 | 0.09 | 1.21 | 7.4 | 7.59 | 7.34 | 647074 |
| 1780439700 | 7.41 | -0.37 | -4.76 | 7.78 | 7.795 | 7.32 | 813484 |
| 1780353300 | 7.78 | 0.02 | 0.26 | 7.81 | 7.8694 | 7.72 | 778295 |
| 1780094100 | 7.76 | -0.07 | -0.89 | 7.81 | 7.87 | 7.74 | 790671 |
| 1780007700 | 7.83 | 0.09 | 1.16 | 7.75 | 7.95 | 7.7 | 1193634 |
| 1779921300 | 7.74 | 0.24 | 3.20 | 7.54 | 7.77 | 7.51 | 1057812 |
| 1779834900 | 7.5 | -0.13 | -1.70 | 7.65 | 7.74 | 7.35 | 985051 |
| 1779489300 | 7.63 | 0.12 | 1.60 | 7.46 | 7.63 | 7.38 | 1183393 |
| 1779402900 | 7.51 | 0.24 | 3.30 | 7.19 | 7.51 | 7.14 | 1026059 |
| 1779316500 | 7.27 | 0.12 | 1.68 | 7.16 | 7.325 | 7.095 | 645997 |
| 1779230100 | 7.15 | 0.11 | 1.56 | 7 | 7.23 | 6.84 | 693629 |
| 1779143700 | 7.04 | 0.05 | 0.72 | 6.91 | 7.07 | 6.82 | 629546 |
| 1778884500 | 6.99 | -0.14 | -1.96 | 7 | 7.15 | 6.895 | 775892 |
| 1778798100 | 7.13 | 0.19 | 2.74 | 6.99 | 7.34 | 6.97 | 1045405 |
| 1778711700 | 6.94 | 0.16 | 2.36 | 6.87 | 7 | 6.72 | 901743 |
| 1778625300 | 6.78 | -0.01 | -0.15 | 6.78 | 6.825 | 6.58 | 701540 |
| 1778538900 | 6.79 | -0.08 | -1.16 | 6.94 | 7.07 | 6.6293 | 947418 |
| 1778279700 | 6.87 | 0.16 | 2.38 | 6.71 | 6.875 | 6.59 | 1538315 |
| 1778193300 | 6.71 | 0.19 | 2.91 | 6.54 | 6.8 | 6.385 | 1288143 |
| 1778106900 | 6.5199999 | -0.05 | -0.76 | 6.63 | 6.67 | 6.49 | 777456 |
| 1778020500 | 6.57 | -0.05 | -0.76 | 6.63 | 6.8 | 6.545 | 950416 |
| 1777934100 | 6.62 | -0.13 | -1.93 | 6.73 | 6.76 | 6.5199999 | 1120765 |
| 1777674900 | 6.75 | 0.15 | 2.27 | 6.6 | 6.815 | 6.5199999 | 722454 |
| 1777588500 | 6.6 | 0.31 | 4.93 | 6.29 | 6.675 | 6.26 | 675330 |
| 1777502100 | 6.29 | -0.28 | -4.26 | 6.55 | 6.5599999 | 6.21 | 717781 |
| 1777415700 | 6.57 | 0.08 | 1.23 | 6.5199999 | 6.6 | 6.4 | 674434 |
| 1777329300 | 6.49 | -0.23 | -3.42 | 6.69 | 6.845 | 6.46 | 1351817 |
| 1777070100 | 6.72 | 0.18 | 2.75 | 6.53 | 6.735 | 6.41 | 704225 |
| 1776983700 | 6.54 | 0.04 | 0.62 | 6.49 | 6.585 | 6.4581 | 607194 |
| 1776897300 | 6.5 | -0.07 | -1.07 | 6.6 | 6.62 | 6.425 | 599847 |
| 1776810900 | 6.57 | -0.41 | -5.87 | 6.99 | 7.03 | 6.48 | 817869 |
| 1776724500 | 6.98 | 0.25 | 3.71 | 6.75 | 7.075 | 6.635 | 1651578 |
| 1776465300 | 6.73 | 0.43 | 6.83 | 6.4 | 6.735 | 6.39 | 836573 |
| 1776378900 | 6.3 | 0.19 | 3.11 | 6.11 | 6.345 | 6.05 | 937901 |
| 1776292500 | 6.11 | 0.43 | 7.57 | 5.67 | 6.12 | 5.5599999 | 935177 |
| 1776206100 | 5.68 | 0.11 | 1.97 | 5.59 | 5.775 | 5.59 | 1911485 |
| 1776119700 | 5.57 | 0.13 | 2.39 | 5.43 | 5.58 | 5.36 | 1705983 |
| 1775860500 | 5.44 | -0.14 | -2.51 | 5.5599999 | 5.57 | 5.375 | 481561 |
| 1775774100 | 5.58 | 0.09 | 1.64 | 5.41 | 5.6849999 | 5.365 | 652631 |
| 1775687700 | 5.49 | -0.11 | -1.96 | 5.8 | 5.8875 | 5.445 | 884761 |
| 1775601300 | 5.6 | -0.01 | -0.09 | 5.6 | 5.715 | 5.579 | 1481926 |
| 1775514900 | 5.605 | -0.05 | -0.80 | 5.62 | 5.695 | 5.55 | 681648 |
| 1775169300 | 5.65 | -0.07 | -1.22 | 5.64 | 5.67 | 5.5101 | 501565 |
| 1775082900 | 5.72 | 0.16 | 2.88 | 5.58 | 5.87 | 5.58 | 1309591 |
| 1774996500 | 5.5599999 | 0.08 | 1.46 | 5.5 | 5.745 | 5.425 | 1019365 |
| 1774910100 | 5.48 | 0.02 | 0.37 | 5.51 | 5.58 | 5.43 | 1328119 |
| 1774650900 | 5.46 | -0.05 | -0.91 | 5.46 | 5.53 | 5.355 | 755197 |
| 1774564500 | 5.51 | -0.01 | -0.18 | 5.49 | 5.64 | 5.43 | 993835 |
| 1774478100 | 5.5199999 | -0.07 | -1.25 | 5.65 | 5.75 | 5.49 | 877534 |
| 1774391700 | 5.59 | 0.24 | 4.49 | 5.39 | 5.625 | 5.3099999 | 2061714 |
| 1774305300 | 5.35 | 0.34 | 6.79 | 5.17 | 5.37 | 5.12 | 2061786 |
| 1774046100 | 5.01 | -0.18 | -3.47 | 5.23 | 5.23 | 5.01 | 485322 |
| 1773959700 | 5.19 | 0.2 | 4.01 | 5.19 | 5.36 | 5.15 | 1415014 |
| 1773873300 | 4.99 | -0.07 | -1.38 | 5.0199999 | 5.05 | 4.91 | 577547 |
| 1773786900 | 5.0599999 | 0.02 | 0.40 | 5.09 | 5.14 | 4.96 | 526443 |
| 1773700500 | 5.04 | -0.22 | -4.18 | 5.3099999 | 5.3099999 | 5.01 | 725501 |
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
メールアドレスで登録
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。
