Hot Features
プレミアム
AtriCure Inc (ATRC)
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 | -1.24 | -3.31196581197 | 37.44 | 38.34 | 36.16 | 435762 | 36.95766504 | CS |
| 4 | 7.03 | 24.1001028454 | 29.17 | 38.34 | 27.64 | 710728 | 32.980996 | CS |
| 12 | 12.23 | 51.022110972 | 23.97 | 38.34 | 23.97 | 582095 | 29.69450498 | CS |
| 26 | 13.35 | 58.4245076586 | 22.85 | 38.34 | 18.94 | 724001 | 25.23206765 | CS |
| 52 | -2 | -5.23560209424 | 38.2 | 42.9999 | 18.94 | 707925 | 28.13254292 | CS |
| 156 | -41.63 | -53.488372093 | 77.83 | 79.625 | 18.94 | 431730 | 37.13686042 | CS |
| 260 | 8.09 | 28.7797936677 | 28.11 | 89.18 | 18.94 | 397479 | 42.34803063 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 36.2 | -0.43 | -1.17 | 37.1 | 37.4 | 36.16 | 754421 |
| 1731454500 | 36.63 | -1.57 | -4.11 | 38.02 | 38.21 | 36.3658 | 366857 |
| 1731368100 | 38.2 | 0.75 | 2.00 | 37.66 | 38.34 | 37.42 | 277886 |
| 1731108900 | 37.45 | 0.09 | 0.24 | 37.32 | 38.27 | 37.07 | 365541 |
| 1731022500 | 37.36 | -0.26 | -0.69 | 37.44 | 37.765 | 36.95 | 414104 |
| 1730936100 | 37.62 | 2.15 | 6.06 | 36.89 | 37.74 | 35.85 | 776112 |
| 1730849700 | 35.47 | 1.81 | 5.38 | 33.56 | 35.76 | 33.299999 | 1077329 |
| 1730763300 | 33.66 | 0.15 | 0.45 | 33.5 | 34.08 | 33.27 | 708452 |
| 1730500500 | 33.509999 | 0.33 | 0.99 | 33.32 | 34.3 | 33.189999 | 857093 |
| 1730414100 | 33.18 | -1.65 | -4.74 | 35.06 | 35.19 | 33.08 | 844403 |
| 1730327700 | 34.83 | 5.4 | 18.35 | 34.4 | 36.61 | 33.7177 | 2740555 |
| 1730241300 | 29.43 | 0.68 | 2.37 | 28.75 | 29.59 | 28.27 | 1165843 |
| 1730154900 | 28.75 | 0.82 | 2.94 | 28.25 | 29.46 | 27.71 | 1221836 |
| 1729895700 | 27.93 | -0.75 | -2.62 | 28.67 | 28.93 | 27.64 | 571567 |
| 1729809300 | 28.68 | -0.17 | -0.59 | 28.92 | 29.16 | 28.66 | 393619 |
| 1729722900 | 28.85 | 0.22 | 0.77 | 28.38 | 28.85 | 28.07 | 354837 |
| 1729636500 | 28.63 | 0.09 | 0.32 | 28.65 | 28.72 | 28.19 | 235064 |
| 1729550100 | 28.54 | -0.25 | -0.87 | 28.81 | 28.835 | 28.16 | 323381 |
| 1729290900 | 28.79 | 0.22 | 0.77 | 28.68 | 29.13 | 28.47 | 342856 |
| 1729204500 | 28.57 | -0.59 | -2.02 | 29.17 | 29.29 | 28.105 | 422805 |
| 1729118100 | 29.16 | 0.55 | 1.92 | 28.9 | 29.6 | 28.72 | 359503 |
| 1729031700 | 28.61 | 1.01 | 3.66 | 27.55 | 28.735 | 27.32 | 363576 |
| 1728945300 | 27.6 | -0.24 | -0.86 | 27.93 | 28.19 | 27.55 | 217625 |
| 1728686100 | 27.84 | 0.79 | 2.92 | 27.01 | 27.93 | 26.92 | 489349 |
| 1728599700 | 27.05 | 0.03 | 0.11 | 26.68 | 27.29 | 25.57 | 336876 |
| 1728513300 | 27.02 | -0.3 | -1.10 | 27.25 | 27.78 | 27.02 | 552437 |
| 1728426900 | 27.32 | 0.25 | 0.92 | 27.08 | 27.4599 | 26.74 | 422823 |
| 1728340500 | 27.07 | -0.56 | -2.03 | 27.77 | 27.855 | 26.95 | 499991 |
| 1728081300 | 27.63 | 0.19 | 0.69 | 27.73 | 28.22 | 27.51 | 431017 |
| 1727994900 | 27.44 | -0.26 | -0.94 | 27.49 | 27.85 | 27.235 | 314316 |
| 1727908500 | 27.7 | -0.1 | -0.36 | 27.72 | 28.28 | 27.12 | 363208 |
| 1727822100 | 27.8 | -0.24 | -0.86 | 28.8 | 28.8 | 27.12 | 565316 |
| 1727735700 | 28.04 | -0.14 | -0.50 | 28.18 | 29.05 | 27.93 | 410883 |
| 1727476500 | 28.18 | -0.24 | -0.84 | 28.5 | 29.31 | 27.96 | 357735 |
| 1727390100 | 28.42 | -0.16 | -0.56 | 28.86 | 29.39 | 28.2 | 379888 |
| 1727303700 | 28.58 | -0.92 | -3.12 | 29.67 | 30.15 | 28.28 | 780523 |
| 1727217300 | 29.5 | 0.45 | 1.55 | 29.09 | 29.67 | 28.815 | 527344 |
| 1727130900 | 29.05 | 0.03 | 0.10 | 28.94 | 29.63 | 28.83 | 610480 |
| 1726871700 | 29.02 | 0.21 | 0.73 | 28.72 | 29.66 | 28.25 | 924552 |
| 1726785300 | 28.81 | 0.82 | 2.93 | 28.6 | 28.95 | 28.205 | 473464 |
| 1726698900 | 27.99 | -0.08 | -0.29 | 27.87 | 29.2 | 27.6 | 794086 |
| 1726612500 | 28.07 | 0.77 | 2.82 | 27.4 | 28.19 | 27.29 | 885540 |
| 1726526100 | 27.3 | -0.91 | -3.23 | 28.27 | 28.41 | 27.28 | 526411 |
| 1726266900 | 28.21 | 0.5 | 1.80 | 27.99 | 28.77 | 27.5627 | 794539 |
| 1726180500 | 27.71 | 0.81 | 3.01 | 26.96 | 27.85 | 26.85 | 637137 |
| 1726094100 | 26.9 | 0.03 | 0.11 | 26.61 | 27.23 | 25.95 | 625256 |
| 1726007700 | 26.87 | 0.62 | 2.36 | 26.23 | 27.27 | 25.95 | 547328 |
| 1725921300 | 26.25 | 0.01 | 0.04 | 26.45 | 27.19 | 25.9401 | 804826 |
| 1725662100 | 26.24 | 0.1 | 0.38 | 26.16 | 26.5 | 25.495 | 430823 |
| 1725575700 | 26.14 | -0.07 | -0.27 | 26.3 | 26.57 | 25.58 | 458818 |
| 1725489300 | 26.21 | 0.27 | 1.04 | 25.74 | 27.03 | 25.56 | 443976 |
| 1725402900 | 25.94 | -0.27 | -1.03 | 25.83 | 26.73 | 25.5 | 585693 |
| 1725057300 | 26.21 | 0.39 | 1.51 | 25.99 | 26.98 | 25.69 | 488005 |
| 1724970900 | 25.82 | 0.2 | 0.78 | 25.79 | 26.45 | 25.26 | 347797 |
| 1724884500 | 25.62 | 0.02 | 0.08 | 25.54 | 25.86 | 25.24 | 304005 |
| 1724798100 | 25.6 | -0.55 | -2.10 | 26.15 | 26.5 | 25.53 | 547356 |
| 1724711700 | 26.15 | 0.71 | 2.79 | 25.44 | 26.32 | 25.235 | 556237 |
| 1724452500 | 25.44 | 1.09 | 4.48 | 24.59 | 25.6 | 24.475 | 493992 |
| 1724366100 | 24.35 | 0.36 | 1.50 | 23.97 | 24.87 | 23.97 | 476285 |
| 1724279700 | 23.99 | 0.37 | 1.57 | 23.82 | 24.14 | 23.27 | 386790 |
| 1724193300 | 23.62 | -0.33 | -1.38 | 23.81 | 24.13 | 23.44 | 533990 |
| 1724106900 | 23.95 | 0.08 | 0.34 | 23.58 | 24.14 | 23.36 | 488494 |
| 1723847700 | 23.87 | -0.04 | -0.17 | 23.79 | 24.43 | 23.47 | 709435 |
| 1723761300 | 23.91 | 1.38 | 6.13 | 22.81 | 25 | 22.81 | 695779 |
| 1723674900 | 22.53 | 0.04 | 0.18 | 22.5 | 23.41 | 22.36 | 1142896 |
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
