Hot Features
プレミアム
Astrotech Corporation (ASTC)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.18 | -2.63929618768 | 6.82 | 7.26 | 6.42 | 5007 | 6.89298969 | CS |
| 4 | -0.09 | -1.33729569094 | 6.73 | 7.3655 | 6.321 | 6238 | 6.74795754 | CS |
| 12 | -0.2099 | -3.06427831063 | 6.8499 | 8.15 | 6.321 | 21989 | 7.20734901 | CS |
| 26 | -1.76 | -20.9523809524 | 8.4 | 12.29 | 6.321 | 24867 | 8.42598223 | CS |
| 52 | -0.9 | -11.9363395225 | 7.54 | 12.29 | 6.321 | 14583 | 8.47785746 | CS |
| 156 | -11.96 | -64.3010752688 | 18.6 | 23.1 | 6.321 | 81135 | 14.57606285 | CS |
| 260 | -45.86 | -87.3523809524 | 52.5 | 232.5 | 6.321 | 784640 | 62.85734326 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 6.64 | -0.08 | -1.19 | 6.73 | 6.76 | 6.59 | 2899 |
| 1738280100 | 6.72 | -0.3 | -4.27 | 6.7 | 7.18 | 6.42 | 6865 |
| 1738193700 | 7.02 | 0.27 | 4.00 | 7.02 | 7.02 | 6.7 | 719 |
| 1738107300 | 6.75 | -0.15 | -2.17 | 6.76 | 6.9 | 6.75 | 2170 |
| 1738020900 | 6.9 | -0.19 | -2.68 | 7.26 | 7.26 | 6.655 | 8295 |
| 1737761700 | 7.09 | 0.07 | 1.00 | 6.82 | 7.175 | 6.82 | 6911 |
| 1737675300 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1737588900 | 7.02 | 0.25 | 3.69 | 6.78 | 7.12 | 6.78 | 4770 |
| 1737502500 | 6.77 | 0.19 | 2.97 | 6.5 | 6.79 | 6.45 | 5276 |
| 1737156900 | 6.575 | -0.04 | -0.68 | 6.57 | 6.6686 | 6.321 | 5812 |
| 1737070500 | 6.6199 | 0.07 | 1.07 | 6.55 | 6.7 | 6.5 | 7180 |
| 1736984100 | 6.55 | -0.02 | -0.30 | 6.78 | 6.78 | 6.51 | 4961 |
| 1736897700 | 6.57 | -0.02 | -0.30 | 6.65 | 6.78 | 6.34 | 15307 |
| 1736811300 | 6.59 | -0.12 | -1.79 | 6.7 | 6.725 | 6.5039999 | 11221 |
| 1736552100 | 6.71 | -0.21 | -3.03 | 7.01 | 7.01 | 6.62 | 11306 |
| 1736379300 | 6.92 | -0.13 | -1.77 | 7 | 7.2502 | 6.7875 | 3496 |
| 1736292900 | 7.045 | 0.18 | 2.55 | 6.9 | 7.08 | 6.9 | 2214 |
| 1736206500 | 6.87 | -0.12 | -1.72 | 7.16 | 7.3655 | 6.7924 | 7067 |
| 1735947300 | 6.99 | 0.14 | 2.04 | 6.74 | 7.1 | 6.73 | 2929 |
| 1735860900 | 6.85 | 0.13 | 1.93 | 6.73 | 7.335 | 6.73 | 3697 |
| 1735688100 | 6.72 | -0.27 | -3.86 | 6.98 | 7.16 | 6.67 | 27240 |
| 1735601700 | 6.99 | 0.09 | 1.23 | 6.81 | 7.07 | 6.81 | 9258 |
| 1735342500 | 6.905 | -0.03 | -0.43 | 6.75 | 7 | 6.7466 | 7754 |
| 1735256100 | 6.935 | 0.23 | 3.51 | 6.84 | 6.935 | 6.6 | 15393 |
| 1735077840 | 6.7 | -0.05 | -0.74 | 6.76 | 7 | 6.7 | 15142 |
| 1734996900 | 6.75 | -0.52 | -7.15 | 7.14 | 7.14 | 6.61 | 10648 |
| 1734737700 | 7.27 | 0.06 | 0.83 | 7.05 | 7.63 | 7.05 | 17251 |
| 1734651300 | 7.21 | -0.18 | -2.44 | 7.42 | 7.42 | 7.0388 | 12992 |
| 1734564900 | 7.39 | -0.36 | -4.65 | 7.77 | 8.06 | 7.39 | 41642 |
| 1734478500 | 7.75 | 0.41 | 5.59 | 7.02 | 8.15 | 7 | 199760 |
| 1734392100 | 7.34 | 0.49 | 7.15 | 6.72 | 7.77 | 6.72 | 70438 |
| 1734132900 | 6.85 | 0.06 | 0.88 | 6.64 | 6.88 | 6.64 | 5120 |
| 1734046500 | 6.79 | 0 | 0.00 | 6.66 | 6.8544 | 6.66 | 6838 |
| 1733960100 | 6.79 | -0.14 | -2.02 | 6.76 | 6.967 | 6.6 | 54631 |
| 1733873700 | 6.93 | -0.07 | -1.00 | 7.03 | 7.03 | 6.89 | 3623 |
| 1733787300 | 7 | -0.18 | -2.51 | 7.02 | 7.22 | 6.9864 | 7012 |
| 1733528100 | 7.18 | 0.11 | 1.56 | 6.96 | 7.18 | 6.84 | 7596 |
| 1733441700 | 7.07 | -0.07 | -0.98 | 7.02 | 7.32 | 6.84 | 16768 |
| 1733355300 | 7.14 | 0.14 | 2.00 | 6.9 | 7.33 | 6.82 | 49297 |
| 1733268900 | 7 | -0.02 | -0.31 | 7.01 | 7.5462 | 7 | 125165 |
| 1733182500 | 7.0219 | -0.02 | -0.26 | 6.99 | 7.27 | 6.735 | 70154 |
| 1732917840 | 7.04 | -0.41 | -5.50 | 7.31 | 7.45 | 7.02 | 23715 |
| 1732750500 | 7.45 | -0.26 | -3.37 | 7.62 | 7.9436 | 7.35 | 35592 |
| 1732664100 | 7.71 | 0.09 | 1.18 | 7.73 | 8 | 7.5 | 22112 |
| 1732577700 | 7.62 | -0.08 | -1.04 | 7.61 | 8.01 | 7.61 | 15049 |
| 1732318500 | 7.7 | 0.09 | 1.18 | 7.51 | 7.88 | 7.4355 | 15016 |
| 1732232100 | 7.61 | 0.39 | 5.38 | 7.22 | 7.7999 | 7.22 | 28337 |
| 1732145700 | 7.2215 | -0.01 | -0.19 | 7.15 | 7.3301 | 7.08 | 31647 |
| 1732059300 | 7.235 | 0.18 | 2.55 | 7.05 | 7.465 | 6.99 | 37498 |
| 1731972900 | 7.055 | -0.17 | -2.29 | 7.11 | 7.3 | 7 | 15519 |
| 1731713700 | 7.22 | 0.37 | 5.40 | 6.99 | 7.25 | 6.99 | 23123 |
| 1731627300 | 6.85 | -0.15 | -2.14 | 6.9 | 7.2 | 6.75 | 13828 |
| 1731540900 | 7 | -0.21 | -2.91 | 7 | 7.21 | 6.875 | 6662 |
| 1731454500 | 7.21 | -0.05 | -0.69 | 7.37 | 7.432789 | 6.9 | 21383 |
| 1731368100 | 7.26 | 0.63 | 9.47 | 6.43 | 7.58 | 6.43 | 14651 |
| 1731108900 | 6.6317 | -0.22 | -3.19 | 6.66 | 6.8499 | 6.6317 | 5111 |
| 1731022500 | 6.85 | 0 | 0.00 | 6.75 | 7.29 | 6.75 | 16304 |
| 1730936100 | 6.85 | -0.15 | -2.14 | 7.23 | 7.23 | 6.66 | 23401 |
| 1730849700 | 7.0001 | 0.11 | 1.60 | 6.81 | 7.425 | 6.81 | 13366 |
| 1730763300 | 6.89 | -0.27 | -3.77 | 7.12 | 7.55 | 6.72 | 25426 |
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
