Hot Features
プレミアム
Asure Software Inc (ASUR)
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 | 0.25 | 3.14861460957 | 7.94 | 8.27 | 7.55 | 206618 | 7.88377381 | CS |
| 4 | -0.88 | -9.70231532525 | 9.07 | 9.365 | 7.47 | 132673 | 8.181334 | CS |
| 12 | -0.37 | -4.32242990654 | 8.56 | 9.79 | 7.47 | 97676 | 8.6176264 | CS |
| 26 | -1.23 | -13.0573248408 | 9.42 | 10.2 | 6.8 | 103928 | 8.64210094 | CS |
| 52 | -1.98 | -19.4690265487 | 10.17 | 11.48 | 6.8 | 101683 | 8.58726629 | CS |
| 156 | -3.97 | -32.6480263158 | 12.16 | 15.54 | 6.305 | 145844 | 9.14076599 | CS |
| 260 | -0.64 | -7.24801812005 | 8.83 | 17.1399 | 4.87 | 134769 | 9.89103401 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 8.19 | 0.06 | 0.74 | 8.09 | 8.3798999 | 8.025 | 140392 |
| 1782945300 | 8.13 | 0.19 | 2.39 | 8.09 | 8.27 | 7.8934 | 115697 |
| 1782858900 | 7.94 | 0.16 | 2.06 | 7.71 | 8.175 | 7.55 | 166320 |
| 1782772500 | 7.78 | -0.12 | -1.52 | 7.98 | 7.98 | 7.75 | 92562 |
| 1782513300 | 7.9 | 0.2 | 2.60 | 7.72 | 7.99 | 7.57 | 463918 |
| 1782426900 | 7.7 | -0.24 | -3.02 | 7.94 | 8.23 | 7.66 | 194594 |
| 1782340500 | 7.94 | 0.23 | 2.98 | 7.74 | 8.02 | 7.59 | 155737 |
| 1782254100 | 7.71 | -0.13 | -1.66 | 7.83 | 7.83 | 7.47 | 147395 |
| 1782167700 | 7.84 | -0.43 | -5.20 | 8.26 | 8.325 | 7.77 | 112150 |
| 1781822100 | 8.27 | 0.11 | 1.35 | 8.2 | 8.34 | 8.09 | 203937 |
| 1781735700 | 8.16 | -0.18 | -2.16 | 8.26 | 8.47 | 8.07 | 132744 |
| 1781649300 | 8.34 | -0.14 | -1.65 | 8.55 | 8.61 | 8.265 | 72290 |
| 1781562900 | 8.48 | -0.31 | -3.53 | 8.89 | 9.09 | 8.31 | 94141 |
| 1781303700 | 8.7899999 | 0.12 | 1.38 | 8.61 | 8.98 | 8.61 | 86752 |
| 1781217300 | 8.67 | -0.2 | -2.25 | 8.95 | 8.95 | 8.6199999 | 115281 |
| 1781130900 | 8.8699999 | -0.05 | -0.56 | 8.99 | 9.05 | 8.805 | 92677 |
| 1781044500 | 8.92 | -0.07 | -0.78 | 9.03 | 9.18 | 8.8101 | 60598 |
| 1780958100 | 8.99 | 0.13 | 1.47 | 8.93 | 9.06 | 8.78 | 66183 |
| 1780698900 | 8.86 | -0.24 | -2.64 | 9.15 | 9.15 | 8.7901 | 38046 |
| 1780612500 | 9.1 | 0.11 | 1.22 | 9.07 | 9.365 | 8.935 | 109773 |
| 1780526100 | 8.99 | -0.35 | -3.75 | 9.34 | 9.42 | 8.945 | 75193 |
| 1780439700 | 9.34 | -0.32 | -3.31 | 9.57 | 9.655 | 9.23 | 77300 |
| 1780353300 | 9.66 | 0.41 | 4.43 | 9.39 | 9.7899999 | 9.2 | 291459 |
| 1780094100 | 9.25 | 0.44 | 4.99 | 8.77 | 9.2899999 | 8.58 | 150969 |
| 1780007700 | 8.81 | 0.01 | 0.11 | 8.78 | 8.96 | 8.73 | 97101 |
| 1779921300 | 8.8 | 0.01 | 0.11 | 8.84 | 8.95 | 8.6701 | 89860 |
| 1779834900 | 8.7899999 | 0.11 | 1.27 | 8.73 | 8.86 | 8.58 | 121193 |
| 1779489300 | 8.68 | -0.11 | -1.25 | 8.7899999 | 8.92 | 8.6199999 | 93880 |
| 1779402900 | 8.7899999 | 0.05 | 0.57 | 8.64 | 8.8989999 | 8.61 | 83874 |
| 1779316500 | 8.74 | 0.11 | 1.27 | 8.61 | 8.885 | 8.57 | 70488 |
| 1779230100 | 8.63 | 0.04 | 0.47 | 8.57 | 8.7782 | 8.33 | 74463 |
| 1779143700 | 8.59 | 0.06 | 0.70 | 8.55 | 8.7242 | 8.01 | 39383 |
| 1778884500 | 8.53 | -0.05 | -0.58 | 8.46 | 8.9399 | 8.46 | 47342 |
| 1778798100 | 8.58 | 0.1 | 1.18 | 8.51 | 8.92 | 8.43 | 108814 |
| 1778711700 | 8.48 | -0.1 | -1.17 | 8.55 | 8.67 | 8.28 | 54178 |
| 1778625300 | 8.58 | -0.3 | -3.38 | 8.88 | 8.88 | 8.58 | 46695 |
| 1778538900 | 8.88 | -0.32 | -3.48 | 9.19 | 9.2 | 8.8699999 | 63544 |
| 1778279700 | 9.2 | 0.02 | 0.22 | 9.18 | 9.3655 | 8.8 | 42606 |
| 1778193300 | 9.18 | 0.49 | 5.64 | 8.77 | 9.28 | 8.71 | 74819 |
| 1778106900 | 8.69 | 0.01 | 0.12 | 8.71 | 8.86 | 8.23 | 66848 |
| 1778020500 | 8.68 | 0.14 | 1.64 | 8.59 | 8.805 | 8.44 | 46384 |
| 1777934100 | 8.5399999 | -0.65 | -7.07 | 9.09 | 9.17 | 8.445 | 69149 |
| 1777674900 | 9.19 | 0.14 | 1.55 | 9.14 | 9.4667 | 8.9301 | 115234 |
| 1777588500 | 9.05 | -0.18 | -1.95 | 9.15 | 9.2799 | 8.96 | 63339 |
| 1777502100 | 9.23 | 0.02 | 0.22 | 9.1 | 9.355 | 9.035 | 108379 |
| 1777415700 | 9.21 | 0.15 | 1.66 | 9.19 | 9.59 | 9.06 | 65128 |
| 1777329300 | 9.06 | -0.02 | -0.22 | 9.01 | 9.33 | 8.97 | 68545 |
| 1777070100 | 9.08 | 0.04 | 0.44 | 8.95 | 9.24 | 8.93 | 56986 |
| 1776983700 | 9.0399999 | -0.29 | -3.11 | 9.3 | 9.505 | 8.92 | 63757 |
| 1776897300 | 9.33 | 0.25 | 2.75 | 9.1 | 9.53 | 9.1 | 52169 |
| 1776810900 | 9.08 | 0 | 0.00 | 9.1 | 9.39 | 8.94 | 42303 |
| 1776724500 | 9.08 | -0.07 | -0.77 | 9.1199999 | 9.39 | 9 | 65846 |
| 1776465300 | 9.15 | 0.24 | 2.69 | 8.98 | 9.68 | 8.98 | 112215 |
| 1776378900 | 8.91 | 0.35 | 4.09 | 8.5399999 | 8.95 | 8.5254999 | 52065 |
| 1776292500 | 8.56 | -0.22 | -2.51 | 8.78 | 8.81 | 8.49 | 100623 |
| 1776206100 | 8.78 | -0.07 | -0.79 | 8.83 | 8.92 | 8.7401 | 65444 |
| 1776119700 | 8.85 | 0.23 | 2.67 | 8.55 | 8.91 | 8.28 | 64708 |
| 1775860500 | 8.6199999 | 0.01 | 0.15 | 8.585 | 8.72 | 8.4913 | 96133 |
| 1775774100 | 8.607 | 0.01 | 0.08 | 8.56 | 8.65 | 8.24 | 67537 |
| 1775687700 | 8.6 | 0 | 0.00 | 8.92 | 8.92 | 8.5 | 94457 |
| 1775601300 | 8.6 | 0.05 | 0.58 | 8.5 | 8.65 | 8.32 | 77483 |
| 1775514900 | 8.55 | 0.1 | 1.18 | 8.42 | 8.645 | 8.35 | 44598 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
