Hot Features
プレミアム
Amtech Systems Inc (ASYS)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.34 | 6.23853211009 | 5.45 | 5.79 | 5.25 | 46381 | 5.47893727 | CS |
| 4 | 0.14 | 2.47787610619 | 5.65 | 6.09 | 5.25 | 54079 | 5.60319883 | CS |
| 12 | -0.11 | -1.86440677966 | 5.9 | 6.09 | 4.95 | 41872 | 5.64186969 | CS |
| 26 | -0.38 | -6.15883306321 | 6.17 | 6.96 | 4.95 | 40678 | 5.84654822 | CS |
| 52 | 1.54 | 36.2352941176 | 4.25 | 6.96 | 3.37 | 50285 | 5.19249504 | CS |
| 156 | -4.22 | -42.1578421578 | 10.01 | 13.45 | 3.37 | 48956 | 7.11512748 | CS |
| 260 | -1.31 | -18.4507042254 | 7.1 | 15.78 | 3.37 | 70239 | 8.48567158 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 5.6 | 0.15 | 2.75 | 5.39 | 5.76 | 5.3099999 | 38236 |
| 1735688100 | 5.45 | -0.07 | -1.27 | 5.54 | 5.54 | 5.3539 | 20184 |
| 1735601700 | 5.5199999 | -0.02 | -0.36 | 5.51 | 5.53 | 5.25 | 77793 |
| 1735342500 | 5.54 | 0.12 | 2.21 | 5.42 | 5.54 | 5.3 | 21245 |
| 1735256100 | 5.42 | -0.07 | -1.19 | 5.45 | 5.55 | 5.35 | 66301 |
| 1735077840 | 5.485 | 0 | 0.09 | 5.48 | 5.625 | 5.4 | 13948 |
| 1734996900 | 5.48 | -0.12 | -2.14 | 5.63 | 5.63 | 5.4 | 71407 |
| 1734737700 | 5.6 | -0.05 | -0.88 | 5.51 | 5.69 | 5.45 | 139498 |
| 1734651300 | 5.65 | 0.19 | 3.48 | 5.46 | 5.65 | 5.42 | 27593 |
| 1734564900 | 5.46 | -0.04 | -0.73 | 5.5 | 5.66 | 5.46 | 26756 |
| 1734478500 | 5.5 | -0.1 | -1.79 | 5.44 | 5.7476 | 5.44 | 48219 |
| 1734392100 | 5.6 | -0.06 | -1.06 | 5.66 | 5.7442 | 5.5 | 108718 |
| 1734132900 | 5.66 | 0.04 | 0.71 | 5.65 | 5.7214 | 5.46 | 26246 |
| 1734046500 | 5.62 | 0.02 | 0.36 | 5.5599999 | 5.76 | 5.45 | 60042 |
| 1733960100 | 5.6 | 0.09 | 1.63 | 5.59 | 5.775 | 5.5199999 | 31660 |
| 1733873700 | 5.51 | -0.47 | -7.86 | 5.55 | 5.84 | 5.41 | 80671 |
| 1733787300 | 5.98 | 0.13 | 2.22 | 5.85 | 6.09 | 5.55 | 94725 |
| 1733528100 | 5.85 | 0.19 | 3.36 | 5.72 | 5.95 | 5.5599999 | 41679 |
| 1733441700 | 5.66 | -0.02 | -0.35 | 5.65 | 5.78 | 5.65 | 16737 |
| 1733355300 | 5.68 | -0.03 | -0.53 | 5.75 | 5.76 | 5.6 | 23683 |
| 1733268900 | 5.71 | 0.01 | 0.18 | 5.8 | 5.8 | 5.58 | 31001 |
| 1733182500 | 5.7 | 0.06 | 1.06 | 5.61 | 6.04 | 5.525 | 32667 |
| 1732917840 | 5.64 | 0.04 | 0.71 | 5.69 | 5.765 | 5.57 | 14685 |
| 1732750500 | 5.6 | -0.23 | -3.95 | 5.75 | 5.75 | 5.555 | 52476 |
| 1732664100 | 5.83 | -0.07 | -1.19 | 5.95 | 5.95 | 5.68 | 36429 |
| 1732577700 | 5.9 | 0.15 | 2.61 | 5.8 | 6 | 5.7798999 | 23698 |
| 1732318500 | 5.75 | 0.04 | 0.70 | 5.66 | 5.87 | 5.62 | 10442 |
| 1732232100 | 5.71 | -0.1 | -1.72 | 5.69 | 5.87 | 5.6830999 | 16021 |
| 1732145700 | 5.8099999 | 0.2 | 3.57 | 5.65 | 5.8099999 | 5.6 | 24188 |
| 1732059300 | 5.61 | -0.05 | -0.88 | 5.66 | 5.73 | 5.5601 | 11569 |
| 1731972900 | 5.66 | -0.05 | -0.88 | 5.7 | 5.74 | 5.5399 | 32284 |
| 1731713700 | 5.71 | 0 | 0.00 | 5.7 | 5.73 | 5.6001 | 56600 |
| 1731627300 | 5.71 | 0.01 | 0.18 | 5.7699999 | 5.7699999 | 5.69 | 51881 |
| 1731540900 | 5.7 | -0.05 | -0.87 | 5.7 | 5.78 | 5.599 | 35299 |
| 1731454500 | 5.75 | 0.02 | 0.35 | 5.68 | 5.84 | 5.65 | 31013 |
| 1731368100 | 5.73 | 0.24 | 4.37 | 5.6 | 5.87 | 5.6 | 24953 |
| 1731108900 | 5.49 | -0.02 | -0.36 | 5.5 | 5.6813 | 5.49 | 27196 |
| 1731022500 | 5.51 | 0.01 | 0.18 | 5.58 | 5.68 | 5.5 | 26067 |
| 1730936100 | 5.5 | 0.05 | 0.92 | 5.45 | 5.6787 | 5.45 | 38690 |
| 1730849700 | 5.45 | -0.1 | -1.80 | 5.44 | 5.5782 | 5.3 | 21319 |
| 1730763300 | 5.55 | 0.1 | 1.83 | 5.49 | 5.55 | 5.3467 | 10461 |
| 1730500500 | 5.45 | -0.11 | -1.98 | 5.5599999 | 5.5599999 | 5.345 | 13268 |
| 1730414100 | 5.5599999 | -0.12 | -2.11 | 5.67 | 5.67 | 4.95 | 275547 |
| 1730327700 | 5.68 | -0.06 | -1.05 | 5.8099999 | 5.835 | 5.6 | 23324 |
| 1730241300 | 5.74 | 0 | 0.00 | 5.73 | 5.89 | 5.61 | 49448 |
| 1730154900 | 5.74 | -0.12 | -2.05 | 5.9 | 5.95 | 5.59 | 18790 |
| 1729895700 | 5.86 | 0.05 | 0.86 | 5.78 | 5.95 | 5.6501 | 20091 |
| 1729809300 | 5.8099999 | -0.15 | -2.52 | 5.98 | 5.98 | 5.6 | 24627 |
| 1729722900 | 5.96 | 0.43 | 7.78 | 5.57 | 5.96 | 5.55 | 66859 |
| 1729636500 | 5.53 | -0.08 | -1.43 | 5.57 | 5.6007 | 5.5 | 24674 |
| 1729550100 | 5.61 | -0.11 | -1.92 | 5.68 | 5.74 | 5.6 | 15873 |
| 1729290900 | 5.72 | -0.09 | -1.55 | 5.66 | 5.8099999 | 5.61 | 12564 |
| 1729204500 | 5.8099999 | 0.11 | 1.93 | 5.65 | 5.82 | 5.57 | 24646 |
| 1729118100 | 5.7 | 0.15 | 2.70 | 5.74 | 5.855 | 5.5701 | 44363 |
| 1729031700 | 5.55 | -0.25 | -4.31 | 5.74 | 5.74 | 5.5199999 | 57873 |
| 1728945300 | 5.8 | 0.12 | 2.11 | 5.62 | 5.91 | 5.62 | 23773 |
| 1728686100 | 5.68 | 0.03 | 0.53 | 5.71 | 5.85 | 5.61 | 45409 |
| 1728599700 | 5.65 | -0.18 | -3.09 | 5.9 | 5.95 | 5.61 | 70971 |
| 1728513300 | 5.83 | 0.08 | 1.39 | 5.76 | 5.98 | 5.7 | 57194 |
| 1728426900 | 5.75 | -0.26 | -4.33 | 5.95 | 5.9567 | 5.59 | 60991 |
| 1728340500 | 6.01 | 0.18 | 3.09 | 5.7699999 | 6.0999 | 5.7699999 | 15445 |
| 1728081300 | 5.83 | 0.06 | 1.04 | 5.84 | 5.84 | 5.7415 | 8021 |
| 1727994900 | 5.7699999 | -0.02 | -0.35 | 5.7 | 5.8949999 | 5.66 | 27436 |
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
