Hot Features
プレミアム
AerSale Corporation (ASLE)
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 | 1.13 | 16.5446559297 | 6.83 | 8.55 | 6.76 | 675557 | 7.81517504 | CS |
| 4 | 0.99 | 14.2037302726 | 6.97 | 8.55 | 6.76 | 360554 | 7.38084482 | CS |
| 12 | 1.76 | 28.3870967742 | 6.2 | 8.55 | 5.96 | 302568 | 6.82467204 | CS |
| 26 | 2.84 | 55.46875 | 5.12 | 8.55 | 4.53 | 374617 | 5.94547778 | CS |
| 52 | 0.94 | 13.3903133903 | 7.02 | 9.4 | 4.53 | 379578 | 6.37728538 | CS |
| 156 | -7.53 | -48.6120077469 | 15.49 | 21.76 | 4.53 | 345750 | 11.49094543 | CS |
| 260 | -5.29 | -39.9245283019 | 13.25 | 24.2 | 4.53 | 282963 | 12.05420704 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 7.92 | -0.32 | -3.88 | 8.1 | 8.3198 | 7.78 | 603607 |
| 1741390500 | 8.24 | 1.17 | 16.55 | 7.45 | 8.55 | 7.31 | 1797441 |
| 1741304100 | 7.07 | 0.1 | 1.43 | 6.9 | 7.09 | 6.765 | 454360 |
| 1741217700 | 6.97 | 0.15 | 2.20 | 6.83 | 7.02 | 6.7815 | 210436 |
| 1741131300 | 6.82 | -0.05 | -0.73 | 6.83 | 6.92 | 6.76 | 311943 |
| 1741044900 | 6.87 | -0.13 | -1.86 | 7.02 | 7.11 | 6.855 | 245708 |
| 1740785700 | 7 | -0.02 | -0.28 | 7.01 | 7.1 | 6.91 | 306285 |
| 1740699300 | 7.02 | 0.02 | 0.29 | 7 | 7.16 | 7 | 157110 |
| 1740612900 | 7 | -0.01 | -0.14 | 7.02 | 7.185 | 6.97 | 236135 |
| 1740526500 | 7.01 | 0.09 | 1.30 | 6.9 | 7.04 | 6.84 | 378192 |
| 1740440100 | 6.92 | 0.02 | 0.29 | 6.91 | 6.96 | 6.81 | 287497 |
| 1740180900 | 6.9 | 0.02 | 0.29 | 6.97 | 7.21 | 6.89 | 263527 |
| 1740094500 | 6.88 | -0.11 | -1.57 | 6.96 | 6.98 | 6.83 | 214679 |
| 1740008100 | 6.99 | 0.02 | 0.29 | 6.97 | 7.07 | 6.93 | 355135 |
| 1739921700 | 6.97 | 0.14 | 2.05 | 6.83 | 7.005 | 6.83 | 178487 |
| 1739576100 | 6.83 | -0.07 | -1.01 | 6.9 | 6.91 | 6.77 | 231725 |
| 1739489700 | 6.9 | -0.21 | -2.95 | 7.09 | 7.09 | 6.82 | 277920 |
| 1739403300 | 7.11 | 0.05 | 0.71 | 6.98 | 7.12 | 6.9575 | 226003 |
| 1739316900 | 7.06 | 0.05 | 0.71 | 6.97 | 7.08 | 6.94 | 114329 |
| 1739230500 | 7.01 | 0.11 | 1.59 | 6.94 | 7.08 | 6.894 | 133057 |
| 1738971300 | 6.9 | 0.04 | 0.58 | 6.86 | 6.97 | 6.73 | 174727 |
| 1738884900 | 6.86 | -0.01 | -0.15 | 6.88 | 6.88 | 6.76 | 133453 |
| 1738798500 | 6.87 | -0.06 | -0.87 | 6.93 | 6.98 | 6.82 | 177525 |
| 1738712100 | 6.93 | 0.2 | 2.97 | 6.72 | 6.98 | 6.72 | 159070 |
| 1738625700 | 6.73 | -0.04 | -0.59 | 6.65 | 6.79 | 6.55 | 310664 |
| 1738366500 | 6.77 | -0.03 | -0.44 | 6.77 | 6.865 | 6.665 | 250497 |
| 1738280100 | 6.8 | 0.01 | 0.15 | 6.81 | 6.875 | 6.655 | 187872 |
| 1738193700 | 6.79 | -0.04 | -0.59 | 6.84 | 6.86 | 6.69 | 228885 |
| 1738107300 | 6.83 | 0.02 | 0.29 | 6.81 | 6.87 | 6.725 | 305703 |
| 1738020900 | 6.81 | -0.05 | -0.73 | 6.81 | 6.95 | 6.76 | 461495 |
| 1737761700 | 6.86 | 0.04 | 0.59 | 6.89 | 6.91 | 6.82 | 217219 |
| 1737675300 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1737588900 | 6.82 | 0.07 | 1.04 | 6.73 | 6.83 | 6.63 | 239741 |
| 1737502500 | 6.75 | 0.2 | 3.05 | 6.6 | 6.76 | 6.54 | 203888 |
| 1737156900 | 6.55 | 0.1 | 1.55 | 6.49 | 6.55 | 6.45 | 305795 |
| 1737070500 | 6.45 | -0.01 | -0.15 | 6.47 | 6.49 | 6.41 | 142233 |
| 1736984100 | 6.46 | 0.04 | 0.62 | 6.5 | 6.5386 | 6.42 | 181628 |
| 1736897700 | 6.42 | 0.02 | 0.31 | 6.46 | 6.46 | 6.26 | 179982 |
| 1736811300 | 6.4 | 0.1 | 1.59 | 6.28 | 6.46 | 6.2699999 | 222864 |
| 1736552100 | 6.3 | 0.19 | 3.11 | 6.04 | 6.37 | 6.04 | 352230 |
| 1736379300 | 6.11 | 0.02 | 0.33 | 6.07 | 6.13 | 5.96 | 247418 |
| 1736292900 | 6.09 | -0.03 | -0.49 | 6.13 | 6.18 | 6.04 | 245641 |
| 1736206500 | 6.12 | -0.11 | -1.77 | 6.25 | 6.305 | 6.105 | 197155 |
| 1735947300 | 6.23 | 0.07 | 1.14 | 6.22 | 6.29 | 6.12 | 164854 |
| 1735860900 | 6.16 | -0.14 | -2.22 | 6.35 | 6.4 | 6.08 | 288197 |
| 1735688100 | 6.3 | 0.15 | 2.44 | 6.19 | 6.4 | 6.16 | 306177 |
| 1735601700 | 6.15 | 0.02 | 0.33 | 6.05 | 6.2 | 5.97 | 507279 |
| 1735342500 | 6.13 | -0.06 | -0.97 | 6.18 | 6.2 | 5.97 | 436033 |
| 1735256100 | 6.19 | -0.11 | -1.75 | 6.25 | 6.26 | 6.11 | 232255 |
| 1735077840 | 6.3 | 0.17 | 2.77 | 6.14 | 6.38 | 6.04 | 240029 |
| 1734996900 | 6.13 | -0.07 | -1.13 | 6.2 | 6.29 | 6.04 | 484125 |
| 1734737700 | 6.2 | 0.08 | 1.31 | 6.1 | 6.2699999 | 6.03 | 417757 |
| 1734651300 | 6.12 | 0.02 | 0.33 | 6.18 | 6.195 | 6.03 | 524138 |
| 1734564900 | 6.1 | -0.17 | -2.71 | 6.2699999 | 6.2699999 | 6.03 | 423033 |
| 1734478500 | 6.2699999 | 0.1 | 1.62 | 6.2 | 6.2699999 | 6.09 | 205530 |
| 1734392100 | 6.17 | 0.02 | 0.33 | 6.21 | 6.2771 | 6.135 | 138755 |
| 1734132900 | 6.15 | 0.01 | 0.16 | 6.14 | 6.21 | 6.04 | 244868 |
| 1734046500 | 6.14 | -0.06 | -0.97 | 6.14 | 6.24 | 6.09 | 364118 |
| 1733960100 | 6.2 | -0.09 | -1.43 | 6.29 | 6.38 | 6.15 | 214177 |
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
