Hot Features
プレミアム
Artesian Resources Corporation (ARTNA)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 1.679 | 5.28303074164 | 31.781 | 34.035 | 31.1001 | 37765 | 32.53919455 | CS |
| 4 | 3.14 | 10.3562005277 | 30.32 | 34.035 | 29.97 | 40028 | 31.89790876 | CS |
| 12 | -0.04 | -0.119402985075 | 33.5 | 34.035 | 29.4508 | 41135 | 31.39641555 | CS |
| 26 | -4.71 | -12.3395336652 | 38.17 | 38.94 | 29.4508 | 34430 | 33.22554725 | CS |
| 52 | -2.9 | -7.97579757976 | 36.36 | 41.29 | 29.4508 | 49172 | 35.09822335 | CS |
| 156 | -14.37 | -30.0439054986 | 47.83 | 63 | 29.4508 | 42534 | 43.95919792 | CS |
| 260 | -1.61 | -4.59081836327 | 35.07 | 63 | 29.4508 | 35849 | 42.29530056 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 33.46 | 0.45 | 1.36 | 32.77 | 34.035 | 32.74 | 42614 |
| 1741390500 | 33.009999 | 1.19 | 3.74 | 31.74 | 33.33 | 31.74 | 43421 |
| 1741304100 | 31.82 | -0.12 | -0.38 | 31.87 | 31.94 | 31.1001 | 29106 |
| 1741217700 | 31.94 | -0.13 | -0.41 | 32.049999 | 32.39 | 31.9 | 28710 |
| 1741131300 | 32.07 | 0.03 | 0.09 | 31.75 | 33.1099 | 31.54 | 46016 |
| 1741044900 | 32.04 | 0.95 | 3.06 | 31.11 | 32.36 | 31.11 | 46263 |
| 1740785700 | 31.09 | -0.3 | -0.96 | 31.57 | 31.92 | 30.94 | 32871 |
| 1740699300 | 31.39 | -0.97 | -3.00 | 32.009999 | 32.09 | 29.97 | 195349 |
| 1740612900 | 32.36 | -0.49 | -1.49 | 32.92 | 32.92 | 32.36 | 26741 |
| 1740526500 | 32.85 | 0.73 | 2.27 | 32.17 | 33.24 | 32.17 | 36053 |
| 1740440100 | 32.119999 | -0.19 | -0.59 | 32.259999 | 32.8476 | 31.83 | 24848 |
| 1740180900 | 32.31 | 0.29 | 0.91 | 32.1 | 32.33 | 31.785 | 36640 |
| 1740094500 | 32.02 | 0.09 | 0.28 | 31.66 | 32.22 | 31.4025 | 34563 |
| 1740008100 | 31.93 | 0.12 | 0.38 | 31.73 | 32.02 | 31.585 | 27143 |
| 1739921700 | 31.81 | 0.55 | 1.76 | 31.02 | 31.81 | 31 | 29012 |
| 1739576100 | 31.26 | -0.17 | -0.54 | 31.39 | 31.52 | 31.01 | 19290 |
| 1739489700 | 31.43 | 0.58 | 1.88 | 30.96 | 31.43 | 30.61 | 22363 |
| 1739403300 | 30.85 | 0.1 | 0.33 | 30.42 | 30.96 | 30.395 | 21811 |
| 1739316900 | 30.75 | 0.36 | 1.18 | 30.32 | 30.84 | 30 | 22919 |
| 1739230500 | 30.39 | 0.04 | 0.13 | 30.46 | 30.49 | 30 | 26073 |
| 1738971300 | 30.35 | -0.93 | -2.97 | 31.04 | 31.05 | 30.35 | 15913 |
| 1738884900 | 31.28 | -0.1 | -0.32 | 31.38 | 31.6 | 31.05 | 18885 |
| 1738798500 | 31.38 | -0.01 | -0.03 | 31.47 | 31.63 | 31.22 | 18821 |
| 1738712100 | 31.39 | 0.02 | 0.06 | 31.44 | 31.67 | 31.0425 | 28797 |
| 1738625700 | 31.37 | 0.37 | 1.19 | 30.67 | 31.6 | 30.39 | 34909 |
| 1738366500 | 31 | 0.21 | 0.68 | 30.7 | 31.1099 | 30.49 | 45651 |
| 1738280100 | 30.79 | -0.39 | -1.23 | 31.18 | 31.385 | 30.66 | 24598 |
| 1738193700 | 31.175 | -0.41 | -1.28 | 31.33 | 31.4 | 30.765 | 34049 |
| 1738107300 | 31.58 | 0.85 | 2.77 | 30.7 | 31.78 | 30.7 | 58787 |
| 1738020900 | 30.73 | 0.74 | 2.47 | 30 | 31.25 | 30 | 46887 |
| 1737761700 | 29.99 | 0.31 | 1.04 | 29.81 | 30.4142 | 29.81 | 34433 |
| 1737675300 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1737588900 | 29.68 | -1.17 | -3.79 | 30.67 | 30.67 | 29.56 | 48287 |
| 1737502500 | 30.85 | 0.07 | 0.23 | 30.83 | 31.412 | 30.79 | 38213 |
| 1737156900 | 30.78 | -0.13 | -0.42 | 30.74 | 31.22 | 30.56 | 30156 |
| 1737070500 | 30.91 | 0.42 | 1.38 | 30.37 | 30.91 | 30.37 | 73500 |
| 1736984100 | 30.49 | 0.26 | 0.86 | 30.45 | 30.7266 | 30.0916 | 48144 |
| 1736897700 | 30.23 | 0.32 | 1.07 | 30.05 | 30.25 | 29.71 | 47871 |
| 1736811300 | 29.91 | 0.2 | 0.67 | 29.71 | 29.97 | 29.62 | 39013 |
| 1736552100 | 29.71 | -0.97 | -3.16 | 30.39 | 30.4001 | 29.4508 | 56864 |
| 1736379300 | 30.68 | 0.02 | 0.07 | 30.65 | 30.8455 | 30 | 32136 |
| 1736292900 | 30.66 | 0.39 | 1.29 | 30.34 | 30.7 | 29.836 | 50125 |
| 1736206500 | 30.27 | -0.84 | -2.70 | 31.41 | 31.55 | 30.27 | 40191 |
| 1735947300 | 31.11 | -0.22 | -0.70 | 31.15 | 31.49 | 30.96 | 25226 |
| 1735860900 | 31.33 | -0.29 | -0.92 | 32 | 32.25 | 31.19 | 24640 |
| 1735688100 | 31.62 | 0.03 | 0.09 | 31.46 | 32.009999 | 31.17 | 53686 |
| 1735601700 | 31.59 | 0.1 | 0.32 | 31.38 | 31.59 | 31.1 | 30729 |
| 1735342500 | 31.49 | -0.28 | -0.88 | 31.71 | 31.77 | 31.2709 | 17039 |
| 1735256100 | 31.77 | 0.51 | 1.63 | 31.29 | 31.81 | 31 | 25437 |
| 1735077840 | 31.26 | -0.11 | -0.35 | 31.14 | 31.56 | 30.99 | 15927 |
| 1734996900 | 31.37 | -0.65 | -2.03 | 31.87 | 31.87 | 31.1375 | 40914 |
| 1734737700 | 32.02 | 0.77 | 2.46 | 31.29 | 32.09 | 31.16 | 189994 |
| 1734651300 | 31.25 | -0.92 | -2.86 | 32.02 | 32.47 | 31.24 | 35300 |
| 1734564900 | 32.17 | -1.12 | -3.36 | 33.299999 | 33.299999 | 31.91 | 65819 |
| 1734478500 | 33.29 | -0.21 | -0.63 | 33.5 | 33.8637 | 32.99 | 55400 |
| 1734392100 | 33.5 | 0.07 | 0.21 | 33.57 | 33.91 | 33.43 | 24626 |
| 1734132900 | 33.43 | 0.17 | 0.51 | 33.49 | 33.549999 | 33 | 30818 |
| 1734046500 | 33.259999 | -0.2 | -0.60 | 33.45 | 34.1387 | 33.2 | 34074 |
| 1733960100 | 33.46 | -0.41 | -1.21 | 34 | 34.02 | 33.384999 | 46301 |
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
