Hot Features
プレミアム
Anterix Inc (ATEX)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -1.675 | -5.31999364777 | 31.485 | 33.99 | 28.9 | 116022 | 30.24308092 | CS |
| 4 | -0.365 | -1.20961060481 | 30.175 | 33.99 | 27.37 | 145216 | 29.92554641 | CS |
| 12 | -2.92 | -8.92147876566 | 32.73 | 35.51 | 27.37 | 122417 | 32.00552274 | CS |
| 26 | -10.68 | -26.376883181 | 40.49 | 41.73 | 27.37 | 175251 | 35.44018468 | CS |
| 52 | -0.05 | -0.167448091092 | 29.86 | 42.41 | 27.37 | 152971 | 35.17143713 | CS |
| 156 | -20.09 | -40.2605210421 | 49.9 | 60.07 | 27.2 | 136261 | 35.36228798 | CS |
| 260 | -16.81 | -36.0574860575 | 46.62 | 66.55 | 27.2 | 135800 | 39.91947043 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 29.81 | -0.03 | -0.10 | 29.55 | 29.83 | 28.9 | 83407 |
| 1737675300 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1737588900 | 29.84 | -0.99 | -3.21 | 30.69 | 30.69 | 29.79 | 120415 |
| 1737502500 | 30.83 | -0.16 | -0.52 | 31.485 | 31.485 | 30.3765 | 144243 |
| 1737156900 | 30.99 | 3.16 | 11.35 | 28.03 | 32.74 | 27.5 | 909858 |
| 1737070500 | 27.83 | 0.1 | 0.36 | 28.13 | 28.13 | 27.37 | 117314 |
| 1736984100 | 27.73 | -0.21 | -0.75 | 28.4 | 29.3 | 27.72 | 77252 |
| 1736897700 | 27.94 | 0.01 | 0.04 | 28.04 | 28.44 | 27.38 | 106193 |
| 1736811300 | 27.93 | -0.87 | -3.02 | 28.6 | 29.4272 | 27.82 | 163631 |
| 1736552100 | 28.8 | -0.94 | -3.16 | 28.55 | 29.421 | 28.38 | 115678 |
| 1736379300 | 29.74 | 0.41 | 1.40 | 29.2 | 29.79 | 28.8 | 80797 |
| 1736292900 | 29.33 | -0.33 | -1.11 | 29.78 | 30.2968 | 28.825 | 105126 |
| 1736206500 | 29.66 | -0.61 | -2.02 | 30.68 | 30.715 | 29.66 | 60150 |
| 1735947300 | 30.27 | 0.22 | 0.73 | 30.12 | 30.46 | 29.66 | 60332 |
| 1735860900 | 30.05 | -0.62 | -2.02 | 31.04 | 31.3495 | 29.9 | 78736 |
| 1735688100 | 30.67 | 0.16 | 0.52 | 29.58 | 31.395 | 29.58 | 52294 |
| 1735601700 | 30.51 | -0.23 | -0.75 | 30.175 | 30.6 | 30.0101 | 48026 |
| 1735342500 | 30.74 | -0.51 | -1.63 | 31.26 | 31.44 | 30.28 | 68053 |
| 1735256100 | 31.25 | 0.09 | 0.29 | 31.25 | 31.4242 | 30.96 | 56671 |
| 1735077840 | 31.16 | 0.03 | 0.10 | 31.21 | 31.84 | 30.78 | 24638 |
| 1734996900 | 31.13 | -0.24 | -0.77 | 31.245 | 31.73 | 30.46 | 84232 |
| 1734737700 | 31.37 | 0.9 | 2.95 | 30.505 | 31.6 | 30.505 | 149587 |
| 1734651300 | 30.47 | 0.42 | 1.40 | 30.31 | 30.67 | 29.75 | 154013 |
| 1734564900 | 30.05 | -1.85 | -5.80 | 31.89 | 32.042499 | 29.64 | 133654 |
| 1734478500 | 31.9 | -1.67 | -4.97 | 33.08 | 33.36 | 31.9 | 88145 |
| 1734392100 | 33.57 | 0.06 | 0.18 | 33.1601 | 33.5924 | 33.1601 | 123793 |
| 1734132900 | 33.509999 | -0.39 | -1.15 | 34.34 | 34.34 | 32.95 | 57740 |
| 1734046500 | 33.9 | -0.26 | -0.76 | 34.3 | 34.49 | 33.72 | 52112 |
| 1733960100 | 34.16 | 0.4 | 1.18 | 33.96 | 34.36 | 32.84 | 96971 |
| 1733873700 | 33.76 | -0.29 | -0.85 | 34.32 | 34.32 | 33.585 | 78870 |
| 1733787300 | 34.05 | 0.28 | 0.83 | 34.115 | 34.355 | 33.549999 | 137132 |
| 1733528100 | 33.77 | -0.49 | -1.43 | 34.28 | 34.44 | 32.97 | 84115 |
| 1733441700 | 34.26 | 0.2 | 0.58 | 34.35 | 34.41 | 33.7155 | 109967 |
| 1733355300 | 34.0625 | 0.08 | 0.24 | 34.305 | 34.73 | 33.84 | 69732 |
| 1733268900 | 33.98 | 0 | 0.00 | 33.98 | 34.03 | 33.5 | 113346 |
| 1733182500 | 33.98 | -0.72 | -2.07 | 34.63 | 34.89 | 33.97 | 92048 |
| 1732917840 | 34.7 | -0.11 | -0.32 | 34.95 | 35.15 | 34.55 | 72987 |
| 1732750500 | 34.81 | 1.85 | 5.61 | 33.229999 | 34.91 | 33.08 | 131013 |
| 1732664100 | 32.96 | 0.16 | 0.49 | 32.67 | 33.229999 | 32.259999 | 312751 |
| 1732577700 | 32.799999 | -0.92 | -2.73 | 34.16 | 34.23 | 32.78 | 245582 |
| 1732318500 | 33.72 | 0.49 | 1.47 | 33.53 | 34.78 | 33.439999 | 106872 |
| 1732232100 | 33.229999 | 0.15 | 0.45 | 33.09 | 33.54 | 32.82 | 116578 |
| 1732145700 | 33.08 | -0.11 | -0.33 | 33.479999 | 33.479999 | 32.545 | 86162 |
| 1732059300 | 33.189999 | 0.12 | 0.36 | 32.95 | 33.369999 | 32.57 | 137574 |
| 1731972900 | 33.07 | -0.54 | -1.61 | 33.59 | 33.819 | 32.85 | 140746 |
| 1731713700 | 33.61 | 1.68 | 5.26 | 32.189999 | 34.51 | 32.189999 | 164020 |
| 1731627300 | 31.93 | -1.69 | -5.03 | 32.5 | 33.549999 | 31.005 | 231044 |
| 1731540900 | 33.62 | -0.16 | -0.47 | 33.79 | 34.01 | 33.24 | 80902 |
| 1731454500 | 33.78 | -0.75 | -2.16 | 34.28 | 34.51 | 33.4 | 90293 |
| 1731368100 | 34.525 | -0.05 | -0.13 | 34.85 | 35.12 | 34.315 | 81680 |
| 1731108900 | 34.57 | 0.29 | 0.85 | 34.23 | 34.96 | 34 | 114943 |
| 1731022500 | 34.28 | -0.69 | -1.97 | 34.835 | 35.07 | 34.26 | 88581 |
| 1730936100 | 34.97 | 0.99 | 2.91 | 35.295 | 35.51 | 34.47 | 124729 |
| 1730849700 | 33.98 | 0.72 | 2.16 | 33.47 | 34.22 | 33.384999 | 105188 |
| 1730763300 | 33.259999 | 0.34 | 1.03 | 32.729999 | 33.9357 | 32.689999 | 80626 |
| 1730500500 | 32.92 | 0.44 | 1.35 | 32.83 | 32.945 | 32.439999 | 127302 |
| 1730414100 | 32.479999 | -0.54 | -1.64 | 32.82 | 33.09 | 32.405 | 87515 |
| 1730327700 | 33.02 | 0.31 | 0.95 | 32.659999 | 33.3315 | 32.659999 | 58611 |
| 1730241300 | 32.71 | -0.26 | -0.79 | 32.689999 | 33.14 | 32.424999 | 83989 |
| 1730154900 | 32.97 | 0.08 | 0.24 | 33.17 | 33.38 | 32.81 | 74784 |
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
