
Ark Restaurants Corporation (ARKR)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.57 | 5.28266913809 | 10.79 | 11.36 | 10.79 | 1408 | 11.19226288 | CS |
4 | -2.24 | -16.4705882353 | 13.6 | 14.025 | 10.6 | 4368 | 12.29521608 | CS |
12 | 1.55 | 15.8002038736 | 9.81 | 17.76 | 9.75 | 9932 | 13.3533971 | CS |
26 | -1.24 | -9.84126984127 | 12.6 | 17.76 | 9.75 | 7363 | 12.5513094 | CS |
52 | -3.04 | -21.1111111111 | 14.4 | 17.76 | 9.75 | 5037 | 12.87407442 | CS |
156 | -7.73 | -40.4924044002 | 19.09 | 22.45 | 9.75 | 6215 | 16.76453277 | CS |
260 | -11.62 | -50.5657093124 | 22.98 | 24.66 | 7.19 | 10749 | 16.63724765 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 11.36 | 0.23 | 2.07 | 11.2 | 11.36 | 11.2 | 798 |
1740094500 | 11.13 | 0 | 0.00 | 11 | 11.13 | 10.83 | 411 |
1740008100 | 11.13 | -0.02 | -0.18 | 11 | 11.2622 | 11 | 1594 |
1739921700 | 11.15 | -0.14 | -1.24 | 11.12 | 11.29 | 11.12 | 1639 |
1739576100 | 11.29 | 0.17 | 1.53 | 10.79 | 11.29 | 10.79 | 1986 |
1739489700 | 11.12 | -1.02 | -8.40 | 12.08 | 12.2989 | 10.6 | 24400 |
1739403300 | 12.14 | -0.39 | -3.11 | 12.09 | 12.38 | 12.08 | 3804 |
1739316900 | 12.53 | -0.16 | -1.22 | 12.7 | 13.14 | 12.53 | 1320 |
1739230500 | 12.685 | 0.29 | 2.30 | 12.31 | 12.685 | 12.31 | 1773 |
1738971300 | 12.4 | -0.6 | -4.62 | 12.4 | 12.65 | 12.4 | 3563 |
1738884900 | 13 | 0.17 | 1.33 | 12.82 | 13.358 | 12.75 | 2971 |
1738798500 | 12.83 | 0.34 | 2.72 | 12.45 | 13.15 | 12.26 | 1348 |
1738712100 | 12.49 | 0.22 | 1.79 | 12.5 | 12.99 | 12.45 | 2687 |
1738625700 | 12.27 | -1.04 | -7.81 | 12.98 | 13.1075 | 12 | 7496 |
1738366500 | 13.31 | -0.22 | -1.63 | 13.86 | 13.86 | 13 | 10560 |
1738280100 | 13.53 | 0.07 | 0.52 | 13.04 | 13.55 | 13.04 | 5154 |
1738193700 | 13.46 | 0.31 | 2.36 | 13.365 | 13.772 | 13.365 | 3100 |
1738107300 | 13.1492 | -0.33 | -2.42 | 13.2 | 13.5 | 12.99 | 4557 |
1738020900 | 13.475 | -0.28 | -2.00 | 13.31 | 13.475 | 13.0275 | 1359 |
1737761700 | 13.75 | 0.15 | 1.10 | 13.6 | 14.025 | 13.6 | 3276 |
1737675300 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
1737588900 | 13.6 | -0.26 | -1.88 | 13.55 | 14.0475 | 13.55 | 2313 |
1737502500 | 13.86 | -0.05 | -0.36 | 13.62 | 14.425 | 13.62 | 4378 |
1737156900 | 13.91 | -0.39 | -2.73 | 14.1 | 14.1 | 13.25 | 2944 |
1737070500 | 14.3 | 0.4 | 2.88 | 14.6 | 14.6 | 13.9 | 2762 |
1736984100 | 13.9 | -0.17 | -1.21 | 13.9 | 14 | 13.9 | 1091 |
1736897700 | 14.07 | -0.08 | -0.57 | 14.32 | 14.4001 | 13.935 | 976 |
1736811300 | 14.15 | -0.84 | -5.60 | 14.53 | 14.53 | 14.11 | 2444 |
1736552100 | 14.99 | 0.66 | 4.61 | 14.33 | 15 | 13.9 | 1557 |
1736379300 | 14.33 | -1.23 | -7.90 | 15.51 | 15.51 | 14.33 | 913 |
1736292900 | 15.56 | -0.65 | -4.01 | 16.21 | 17.76 | 15.05 | 21887 |
1736206500 | 16.21 | 1.48 | 10.03 | 15.12 | 16.559999 | 15.12 | 26474 |
1735947300 | 14.733 | 1.97 | 15.46 | 12.5 | 15.15 | 12.5 | 24989 |
1735860900 | 12.76 | 1.76 | 16.00 | 11 | 12.9543 | 10.7968 | 7870 |
1735688100 | 11 | -0.19 | -1.72 | 10.97 | 11 | 10.01 | 2993 |
1735601700 | 11.1925 | -0.3 | -2.59 | 11.17 | 11.45 | 11.17 | 806 |
1735342500 | 11.4906 | 0.48 | 4.37 | 11.02 | 11.945 | 10.77 | 1744 |
1735256100 | 11.01 | 0.15 | 1.38 | 10.93 | 11.68 | 10.4 | 4703 |
1735077840 | 10.86 | -0.02 | -0.18 | 10.82 | 11 | 10.82 | 769 |
1734996900 | 10.88 | -0.41 | -3.63 | 10.8 | 10.88 | 10.28 | 9651 |
1734737700 | 11.29 | 0.19 | 1.76 | 11 | 11.96 | 11 | 1934 |
1734651300 | 11.095 | 0.36 | 3.31 | 10.32 | 11.34 | 10.32 | 1861 |
1734564900 | 10.74 | -1.05 | -8.87 | 11.31 | 12.05 | 10.74 | 3880 |
1734478500 | 11.785 | -0.23 | -1.87 | 11.65 | 11.785 | 11.3483 | 2114 |
1734392100 | 12.01 | -1.47 | -10.91 | 12.97 | 13.48 | 12 | 5801 |
1734132900 | 13.48 | -0.62 | -4.40 | 13.65 | 13.65 | 13.1 | 2008 |
1734046500 | 14.1 | 1.25 | 9.73 | 12.68 | 14.1 | 12.68 | 3243 |
1733960100 | 12.85 | -0.94 | -6.82 | 14.01 | 14.01 | 12.85 | 3965 |
1733873700 | 13.79 | -1.06 | -7.14 | 14.53 | 14.99 | 13.72 | 2666 |
1733787300 | 14.85 | -0.43 | -2.81 | 15.28 | 15.505 | 14.01 | 34124 |
1733528100 | 15.28 | 2.98 | 24.23 | 12.36 | 15.38 | 12.1 | 117216 |
1733441700 | 12.3 | -0.06 | -0.49 | 12.19 | 12.49 | 11.6159 | 31056 |
1733355300 | 12.36 | 1.66 | 15.51 | 10.59 | 12.36 | 9.7501 | 54305 |
1733268900 | 10.7 | 0.71 | 7.11 | 10.04 | 10.7 | 9.99 | 51757 |
1733182500 | 9.99 | 0.21 | 2.15 | 9.81 | 9.99 | 9.75 | 7931 |
1732917840 | 9.78 | -0.22 | -2.20 | 9.81 | 9.98 | 9.77 | 8231 |
1732750500 | 10 | -0.06 | -0.60 | 9.91 | 10 | 9.836 | 5614 |
1732664100 | 10.06 | 0.05 | 0.50 | 9.88 | 10.13 | 9.83 | 10201 |
1732577700 | 10.01 | -0.09 | -0.89 | 9.95 | 10.13 | 9.85 | 4911 |
1732318500 | 10.1 | 0.01 | 0.10 | 9.93 | 10.1 | 9.8001 | 3784 |
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