Hot Features
プレミアム
Astronics Corporation (ATRO)
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 | 0.82 | 5 | 16.4 | 17.5 | 15.88 | 334571 | 16.78056738 | CS |
| 4 | -0.94 | -5.17621145374 | 18.16 | 20.7331 | 15.88 | 245581 | 17.51517141 | CS |
| 12 | -5.16 | -23.0563002681 | 22.38 | 22.5 | 15.88 | 159924 | 18.57331357 | CS |
| 26 | -4.61 | -21.1177278974 | 21.83 | 23.74 | 15.88 | 171861 | 19.40985457 | CS |
| 52 | 1.66 | 10.6683804627 | 15.56 | 23.74 | 14.58 | 155315 | 18.54883772 | CS |
| 156 | 4.17 | 31.9540229885 | 13.05 | 23.74 | 7.46 | 152777 | 15.03254784 | CS |
| 260 | -12.45 | -41.9615773509 | 29.67 | 30.34 | 6.2993 | 203112 | 14.27595662 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 17.22 | 0.08 | 0.47 | 17.22 | 17.3 | 16.8 | 395972 |
| 1732232100 | 17.14 | -0.04 | -0.23 | 17.37 | 17.5 | 17.05 | 301451 |
| 1732145700 | 17.18 | 0.86 | 5.27 | 16.52 | 17.345 | 16.5 | 589309 |
| 1732059300 | 16.32 | 0.23 | 1.43 | 15.92 | 16.579999 | 15.92 | 251829 |
| 1731972900 | 16.09 | -0.45 | -2.72 | 16.73 | 16.8 | 15.98 | 222647 |
| 1731713700 | 16.54 | 0.26 | 1.60 | 16.399999 | 16.61 | 15.88 | 307621 |
| 1731627300 | 16.28 | -0.22 | -1.33 | 16.579999 | 17.235 | 16.18 | 251629 |
| 1731540900 | 16.5 | -0.37 | -2.19 | 16.91 | 17.21 | 16.48 | 301610 |
| 1731454500 | 16.87 | -0.49 | -2.82 | 17.34 | 17.57 | 16.67 | 291106 |
| 1731368100 | 17.36 | -0.73 | -4.04 | 18.26 | 18.295 | 17.03 | 311470 |
| 1731108900 | 18.09 | -0.04 | -0.22 | 18.03 | 18.665 | 18 | 264141 |
| 1731022500 | 18.13 | -2.44 | -11.86 | 19.95 | 19.95 | 17.87 | 465395 |
| 1730936100 | 20.57 | 1.99 | 10.71 | 19.99 | 20.7331 | 19.83 | 315635 |
| 1730849700 | 18.58 | 0.39 | 2.14 | 18.13 | 18.58 | 17.98 | 217817 |
| 1730763300 | 18.19 | 0.48 | 2.71 | 17.67 | 18.31 | 17.61 | 189060 |
| 1730500500 | 17.71 | 0.32 | 1.84 | 17.65 | 18.11 | 17.48 | 170339 |
| 1730414100 | 17.39 | -0.94 | -5.13 | 18.3 | 18.31 | 17.39 | 80495 |
| 1730327700 | 18.33 | -0.08 | -0.43 | 18.31 | 18.75 | 18.31 | 98129 |
| 1730241300 | 18.41 | 0.03 | 0.16 | 18.19 | 18.45 | 18.15 | 75127 |
| 1730154900 | 18.38 | 0.25 | 1.38 | 18.4 | 18.5 | 18.27 | 91501 |
| 1729895700 | 18.13 | 0.08 | 0.44 | 18.16 | 18.22 | 17.77 | 115299 |
| 1729809300 | 18.05 | -0.41 | -2.22 | 18.5 | 18.67 | 17.985 | 107162 |
| 1729722900 | 18.46 | -0.16 | -0.86 | 18.47 | 18.64 | 18.23 | 98220 |
| 1729636500 | 18.62 | -0.2 | -1.06 | 18.75 | 18.9 | 18.3498 | 149257 |
| 1729550100 | 18.82 | -0.19 | -1.00 | 19.07 | 19.41 | 18.67 | 152625 |
| 1729290900 | 19.01 | -2.03 | -9.65 | 20.98 | 21.105 | 18.755 | 215402 |
| 1729204500 | 21.04 | 0.55 | 2.68 | 20.55 | 21.06 | 20.45 | 69738 |
| 1729118100 | 20.49 | 0.21 | 1.04 | 20.57 | 20.6 | 20.38 | 64706 |
| 1729031700 | 20.28 | -0.06 | -0.29 | 20.33 | 20.66 | 20.1 | 76215 |
| 1728945300 | 20.34 | -0.06 | -0.29 | 20.4 | 20.485 | 20.18 | 69275 |
| 1728686100 | 20.4 | 1.05 | 5.43 | 19.34 | 20.55 | 19.03 | 156703 |
| 1728599700 | 19.35 | -0.64 | -3.20 | 19.66 | 19.78 | 19.33 | 97639 |
| 1728513300 | 19.99 | 0.04 | 0.20 | 19.88 | 20.19 | 19.77 | 96845 |
| 1728426900 | 19.95 | 0.13 | 0.66 | 19.86 | 20.09 | 19.72 | 83941 |
| 1728340500 | 19.82 | -0.16 | -0.80 | 19.79 | 19.94 | 19.67 | 52182 |
| 1728081300 | 19.98 | 0.66 | 3.42 | 19.74 | 20.06 | 19.65 | 68615 |
| 1727994900 | 19.32 | -0.39 | -1.98 | 19.65 | 19.65 | 19.2 | 71479 |
| 1727908500 | 19.71 | 0.15 | 0.77 | 19.5 | 19.925 | 19.495 | 62061 |
| 1727822100 | 19.56 | 0.08 | 0.41 | 19.39 | 19.7999 | 19.19 | 83964 |
| 1727735700 | 19.48 | -0.57 | -2.84 | 19.93 | 20.115 | 19.38 | 104646 |
| 1727476500 | 20.05 | 0.13 | 0.65 | 20.15 | 20.2271 | 19.79 | 78753 |
| 1727390100 | 19.92 | 0.03 | 0.15 | 20.25 | 20.2669 | 19.9 | 75312 |
| 1727303700 | 19.89 | -0.23 | -1.14 | 20.11 | 20.34 | 19.84 | 71389 |
| 1727217300 | 20.12 | -0.04 | -0.20 | 20.21 | 20.21 | 19.91 | 73594 |
| 1727130900 | 20.16 | -0.27 | -1.32 | 20.44 | 20.615 | 20.01 | 104780 |
| 1726871700 | 20.43 | -0.27 | -1.30 | 20.71 | 20.76 | 20.42 | 310873 |
| 1726785300 | 20.7 | 0.72 | 3.60 | 20.68 | 20.71 | 20.125 | 125266 |
| 1726698900 | 19.98 | 0.12 | 0.60 | 19.87 | 20.47 | 19.73 | 165876 |
| 1726612500 | 19.86 | 0.63 | 3.28 | 19.52 | 19.95 | 19.3279 | 196065 |
| 1726526100 | 19.23 | 0.23 | 1.21 | 19.1 | 19.55 | 18.89 | 119823 |
| 1726266900 | 19 | 0.09 | 0.48 | 19.02 | 19.43 | 18.81 | 103920 |
| 1726180500 | 18.91 | 0.12 | 0.64 | 18.88 | 19.06 | 18.51 | 90923 |
| 1726094100 | 18.79 | 0.09 | 0.48 | 18.59 | 18.88 | 18.19 | 86887 |
| 1726007700 | 18.7 | -0.24 | -1.27 | 18.93 | 18.955 | 18.38 | 131242 |
| 1725921300 | 18.94 | -0.16 | -0.84 | 19 | 19.28 | 18.67 | 257142 |
| 1725662100 | 19.1 | -1.51 | -7.33 | 20.56 | 20.57 | 18.96 | 210200 |
| 1725575700 | 20.61 | -0.22 | -1.06 | 20.87 | 21.01 | 20.41 | 77291 |
| 1725489300 | 20.83 | -0.09 | -0.43 | 20.77 | 21.16 | 20.42 | 85110 |
| 1725402900 | 20.92 | -1.5 | -6.69 | 22.07 | 22.2 | 20.91 | 158563 |
| 1725057300 | 22.42 | 0.15 | 0.67 | 22.38 | 22.5 | 22.07 | 120226 |
| 1724970900 | 22.27 | 0.55 | 2.53 | 21.74 | 22.36 | 21.6 | 225565 |
| 1724884500 | 21.72 | 0.67 | 3.18 | 21.05 | 21.82 | 21 | 128400 |
| 1724798100 | 21.05 | 0.06 | 0.29 | 20.9 | 21.1999 | 20.675 | 126789 |
| 1724711700 | 20.99 | 0.27 | 1.30 | 20.97 | 21.22 | 20.79 | 128316 |
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
