Hot Features
プレミアム
Ark Restaurants Corporation (ARKR)
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 | 0.2876 | 2.93397535297 | 9.8024 | 10.44 | 9.785 | 3449 | 10.1903729 | CS |
| 4 | -1.86 | -15.5648535565 | 11.95 | 11.95 | 9.785 | 4352 | 10.62254692 | CS |
| 12 | -2.76 | -21.4785992218 | 12.85 | 13.25 | 9.785 | 5889 | 11.53590886 | CS |
| 26 | -5.18 | -33.922724296 | 15.27 | 16.25 | 9.785 | 4094 | 12.08081766 | CS |
| 52 | -5.2 | -34.0091563113 | 15.29 | 16.25 | 9.785 | 3456 | 13.05280281 | CS |
| 156 | -7.08 | -41.2347117065 | 17.17 | 22.45 | 9.785 | 6032 | 17.27484801 | CS |
| 260 | -10.018 | -49.8209667794 | 20.108 | 24.66 | 7.19 | 10344 | 16.81805397 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 10.1 | -0.06 | -0.59 | 10.0501 | 10.1756 | 9.785 | 10430 |
| 1732059300 | 10.16 | -0.09 | -0.88 | 10.0836 | 10.16 | 10.0836 | 554 |
| 1731972900 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.2 | 507 |
| 1731713700 | 10.25 | -0.14 | -1.35 | 10.23 | 10.312 | 10.16 | 685 |
| 1731627300 | 10.39 | 0.01 | 0.10 | 9.8024 | 10.44 | 9.8024 | 4640 |
| 1731540900 | 10.38 | 0 | 0.00 | 10.373 | 10.59 | 10.25 | 2580 |
| 1731454500 | 10.38 | 0.02 | 0.16 | 10.29 | 10.615 | 10.29 | 2928 |
| 1731368100 | 10.3635 | 0.01 | 0.13 | 10.8 | 10.8 | 10.0551 | 1944 |
| 1731108900 | 10.35 | -0.2 | -1.90 | 10.3999 | 10.6 | 10.35 | 906 |
| 1731022500 | 10.55 | 0.1 | 0.96 | 10.54 | 10.7 | 10.4 | 13993 |
| 1730936100 | 10.45 | -0.4 | -3.69 | 11.01 | 11.3553 | 10.384316 | 6296 |
| 1730849700 | 10.85 | 0.32 | 3.01 | 10.65 | 10.88 | 10.53 | 1779 |
| 1730763300 | 10.5325 | 0.07 | 0.64 | 10.69 | 10.77 | 10.39 | 10646 |
| 1730500500 | 10.4655 | -0.43 | -3.99 | 10.62 | 10.62 | 10.4655 | 1046 |
| 1730414100 | 10.9 | 0.12 | 1.11 | 10.75 | 10.9 | 10.55 | 6300 |
| 1730327700 | 10.78 | -0.32 | -2.91 | 11 | 11 | 10.75 | 6274 |
| 1730241300 | 11.1033 | -0.1 | -0.86 | 11.3 | 11.3 | 10.97 | 4212 |
| 1730154900 | 11.2 | -0.17 | -1.50 | 11.3 | 11.43 | 11.2 | 2423 |
| 1729895700 | 11.37 | -0.52 | -4.37 | 11.69 | 11.69 | 11.31 | 7525 |
| 1729809300 | 11.89 | -0.06 | -0.50 | 11.95 | 11.95 | 11.89 | 465 |
| 1729722900 | 11.95 | 0.2 | 1.72 | 11.71 | 11.95 | 11.5243 | 10556 |
| 1729636500 | 11.7478 | 0.09 | 0.75 | 11.53 | 11.9 | 11.53 | 6441 |
| 1729550100 | 11.66 | -0.31 | -2.59 | 11.74 | 11.95 | 11.66 | 1653 |
| 1729290900 | 11.9696 | 0.17 | 1.44 | 11.91 | 11.98 | 11.91 | 698 |
| 1729204500 | 11.8 | 0.11 | 0.94 | 11.64 | 11.9 | 11.64 | 2435 |
| 1729118100 | 11.69 | 0 | 0.00 | 11.73 | 11.73 | 11.69 | 216 |
| 1729031700 | 11.69 | -0.27 | -2.26 | 12 | 12 | 11.6 | 6764 |
| 1728945300 | 11.96 | 0.16 | 1.36 | 11.76 | 12 | 11.6255 | 7028 |
| 1728686100 | 11.8 | -0.05 | -0.42 | 12.1 | 12.1 | 11.39 | 2400 |
| 1728599700 | 11.85 | 0 | 0.00 | 11.94 | 11.94 | 11.6 | 5593 |
| 1728513300 | 11.85 | 0.15 | 1.30 | 11.77 | 11.99 | 11.65 | 8936 |
| 1728426900 | 11.6984 | -0.2 | -1.69 | 12 | 12.1 | 11.6984 | 5471 |
| 1728340500 | 11.9 | 0.2 | 1.67 | 12.1 | 12.1 | 11.7788 | 7452 |
| 1728081300 | 11.705 | -0.08 | -0.66 | 11.75 | 12.1 | 11.705 | 2000 |
| 1727994900 | 11.7832 | 0.27 | 2.38 | 11.9 | 11.9 | 11.7832 | 662 |
| 1727908500 | 11.5092 | -0.24 | -2.01 | 11.75 | 11.99 | 11 | 2390 |
| 1727822100 | 11.7452 | -0.24 | -2.04 | 11.96 | 11.96 | 11.7452 | 477 |
| 1727735520 | 11.99 | 0.31 | 2.63 | 11.75 | 12 | 11.4975 | 15683 |
| 1727476500 | 11.6832 | -0.03 | -0.23 | 11.75 | 11.91 | 11.65 | 8637 |
| 1727390100 | 11.71 | 0.35 | 3.04 | 11.55 | 12 | 11.4518 | 12964 |
| 1727303700 | 11.365 | -0.25 | -2.11 | 11.6 | 12.05 | 11.365 | 15805 |
| 1727217300 | 11.61 | -0.17 | -1.44 | 11.79 | 11.79 | 11.61 | 2380 |
| 1727130900 | 11.78 | -0.66 | -5.31 | 12.09 | 12.44 | 11.76 | 6452 |
| 1726871700 | 12.44 | 0.37 | 3.07 | 11.9 | 12.44 | 11.55 | 16473 |
| 1726785300 | 12.07 | 0.57 | 4.96 | 11.8 | 12.1 | 11.55 | 5931 |
| 1726698900 | 11.5 | -0.29 | -2.46 | 12.1 | 12.24 | 11.5 | 6611 |
| 1726612500 | 11.79 | -0.01 | -0.08 | 12.02 | 12.67 | 11.79 | 16560 |
| 1726526100 | 11.8 | 0.28 | 2.43 | 11.795 | 11.9023 | 11.59 | 5845 |
| 1726266900 | 11.52 | -0.14 | -1.20 | 11.66 | 12.105 | 11.52 | 1801 |
| 1726180500 | 11.66 | -0.14 | -1.19 | 12.1999 | 12.1999 | 11.635 | 1167 |
| 1726094100 | 11.8 | -0.2 | -1.67 | 11.6 | 12.19 | 11.3 | 13548 |
| 1726007700 | 12 | 0.5 | 4.35 | 11.9 | 12 | 11.59 | 1001 |
| 1725921300 | 11.5 | -0.09 | -0.75 | 11.78 | 12.88 | 11.5 | 15275 |
| 1725662100 | 11.5873 | -0.84 | -6.78 | 12.2 | 12.43 | 11.5873 | 9332 |
| 1725575700 | 12.4299 | 0.13 | 1.09 | 12.5 | 12.61 | 11.45 | 10798 |
| 1725489300 | 12.2962 | -0 | -0.03 | 12.3 | 12.96 | 12.25 | 10335 |
| 1725402900 | 12.3 | -0.94 | -7.10 | 12.5 | 12.5 | 12.3 | 4581 |
| 1725057300 | 13.24 | -0.01 | -0.08 | 12.99 | 13.24 | 12.43 | 423 |
| 1724970900 | 13.25 | 0 | 0.00 | 12.85 | 13.25 | 12.85 | 66 |
| 1724884500 | 13.25 | 0.56 | 4.41 | 12.48 | 13.25 | 12.48 | 521 |
| 1724798100 | 12.69 | -1.19 | -8.57 | 13.1 | 13.4999 | 12.69 | 2411 |
| 1724711700 | 13.8802 | 1.02 | 7.93 | 13.06 | 13.8802 | 13.06 | 685 |
| 1724452500 | 12.86 | 0 | 0.00 | 12.97 | 12.97 | 12.86 | 200 |
| 1724366100 | 12.86 | 0.34 | 2.72 | 12.55 | 12.86 | 12.55 | 780 |
| 1724279700 | 12.52 | 0 | 0.00 | 12.6 | 12.6 | 12.52 | 166 |
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
