Hot Features
プレミアム
AerSale Corporation (ASLE)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.17474302496 | 6.81 | 6.875 | 6.55 | 253183 | 6.78331269 | CS |
| 4 | 0.69 | 11.4238410596 | 6.04 | 6.95 | 5.96 | 250033 | 6.59552274 | CS |
| 12 | 1.11 | 19.7508896797 | 5.62 | 6.95 | 5.56 | 304285 | 6.27749454 | CS |
| 26 | 1.1 | 19.5381882771 | 5.63 | 6.95 | 4.53 | 377119 | 5.56076057 | CS |
| 52 | -2.13 | -24.0406320542 | 8.86 | 9.79 | 4.53 | 423266 | 6.7377906 | CS |
| 156 | -6.91 | -50.6598240469 | 13.64 | 21.76 | 4.53 | 337821 | 11.64206214 | CS |
| 260 | -6.26 | -48.1909160893 | 12.99 | 24.2 | 4.53 | 280966 | 12.17541446 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 6.73 | -0.04 | -0.59 | 6.65 | 6.79 | 6.55 | 292704 |
| 1738366500 | 6.77 | -0.03 | -0.44 | 6.77 | 6.865 | 6.665 | 250589 |
| 1738280100 | 6.8 | 0.01 | 0.15 | 6.81 | 6.875 | 6.655 | 188034 |
| 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 | 6.54 | 6.76 | 6.54 | 199371 |
| 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 | 6.09 | 6.37 | 6.09 | 345128 |
| 1736379300 | 6.11 | 0.02 | 0.33 | 6.075 | 6.13 | 5.96 | 245888 |
| 1736292900 | 6.09 | -0.03 | -0.49 | 6.04 | 6.18 | 6.04 | 243300 |
| 1736206500 | 6.12 | -0.11 | -1.77 | 6.25 | 6.305 | 6.105 | 197050 |
| 1735947300 | 6.23 | 0.07 | 1.14 | 6.12 | 6.29 | 6.12 | 163201 |
| 1735860900 | 6.16 | -0.14 | -2.22 | 6.375 | 6.4 | 6.08 | 286701 |
| 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 | 506619 |
| 1735342500 | 6.13 | -0.06 | -0.97 | 6.17 | 6.2 | 5.97 | 432031 |
| 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 | 479931 |
| 1734737700 | 6.2 | 0.08 | 1.31 | 6.0599999 | 6.2699999 | 6.03 | 368150 |
| 1734651300 | 6.12 | 0.02 | 0.33 | 6.165 | 6.195 | 6.03 | 516417 |
| 1734564900 | 6.1 | -0.17 | -2.71 | 6.24 | 6.2699999 | 6.03 | 421147 |
| 1734478500 | 6.2699999 | 0.1 | 1.62 | 6.2 | 6.2699999 | 6.09 | 205224 |
| 1734392100 | 6.17 | 0.02 | 0.33 | 6.15 | 6.2771 | 6.135 | 132311 |
| 1734132900 | 6.15 | 0.01 | 0.16 | 6.15 | 6.21 | 6.12 | 239746 |
| 1734046500 | 6.14 | -0.06 | -0.97 | 6.17 | 6.24 | 6.09 | 362327 |
| 1733960100 | 6.2 | -0.09 | -1.43 | 6.36 | 6.38 | 6.15 | 212784 |
| 1733873700 | 6.29 | 0.25 | 4.14 | 6.0199999 | 6.385 | 5.98 | 305088 |
| 1733787300 | 6.04 | -0.16 | -2.58 | 6.18 | 6.3299 | 5.99 | 381844 |
| 1733528100 | 6.2 | 0.06 | 0.98 | 6.2 | 6.205 | 6.05 | 162778 |
| 1733441700 | 6.14 | -0.15 | -2.38 | 6.2699999 | 6.3 | 6.09 | 122800 |
| 1733355300 | 6.29 | 0.19 | 3.11 | 6.21 | 6.3099999 | 6.13 | 150802 |
| 1733268900 | 6.1 | -0.33 | -5.13 | 6.375 | 6.44 | 6.0599999 | 278343 |
| 1733182500 | 6.43 | 0.13 | 2.06 | 6.3099999 | 6.54 | 6.18 | 391609 |
| 1732917840 | 6.3 | 0.05 | 0.80 | 6.28 | 6.3841 | 6.245 | 94710 |
| 1732750500 | 6.25 | -0.03 | -0.48 | 6.3099999 | 6.3944 | 6.21 | 154114 |
| 1732664100 | 6.28 | -0.16 | -2.48 | 6.39 | 6.39 | 6.0199999 | 344751 |
| 1732577700 | 6.44 | -0.13 | -1.98 | 6.65 | 6.65 | 6.42 | 231668 |
| 1732318500 | 6.57 | 0.17 | 2.66 | 6.35 | 6.59 | 6.35 | 647301 |
| 1732232100 | 6.4 | 0.21 | 3.39 | 6.3099999 | 6.45 | 6.18 | 477365 |
| 1732145700 | 6.19 | 0.08 | 1.31 | 6.13 | 6.22 | 6.0599999 | 456532 |
| 1732059300 | 6.11 | 0.1 | 1.66 | 6.0199999 | 6.13 | 5.995 | 510652 |
| 1731972900 | 6.01 | -0.05 | -0.83 | 6.07 | 6.1 | 5.8099999 | 555014 |
| 1731713700 | 6.0599999 | 0.15 | 2.54 | 6.005 | 6.08 | 5.75 | 477016 |
| 1731627300 | 5.91 | 0.13 | 2.25 | 5.83 | 5.945 | 5.7 | 403347 |
| 1731540900 | 5.78 | 0.14 | 2.48 | 5.62 | 5.8099999 | 5.575 | 272745 |
| 1731454500 | 5.64 | -0.04 | -0.70 | 5.62 | 5.76 | 5.5599999 | 460245 |
| 1731368100 | 5.68 | 0.18 | 3.27 | 5.64 | 5.85 | 5.55 | 437154 |
| 1731108900 | 5.5 | -0.4 | -6.78 | 5.4 | 6.1299 | 5.39 | 563786 |
| 1731022500 | 5.9 | -0.06 | -1.01 | 5.98 | 6.13 | 5.82 | 349361 |
| 1730936100 | 5.96 | 0.25 | 4.38 | 5.94 | 5.99 | 5.8099999 | 446621 |
| 1730849700 | 5.71 | 0.29 | 5.35 | 5.41 | 5.71 | 5.4 | 302986 |
| 1730763300 | 5.42 | 0.05 | 0.93 | 5.37 | 5.53 | 5.312 | 400195 |
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
