Hot Features
プレミアム
Air Transport Services Group Inc (ATSG)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.723654454998 | 22.11 | 22.27 | 22.08 | 961037 | 22.10378418 | CS |
| 4 | 0.305 | 1.38857272934 | 21.965 | 22.27 | 21.92 | 921517 | 22.02203321 | CS |
| 12 | 4.96 | 28.6539572501 | 17.31 | 22.315 | 17.161 | 1489725 | 21.96837102 | CS |
| 26 | 6.55 | 41.6666666667 | 15.72 | 22.315 | 13.16 | 903524 | 20.15129879 | CS |
| 52 | 5.55 | 33.1937799043 | 16.72 | 22.315 | 11.62 | 724484 | 17.68051754 | CS |
| 156 | -3.35 | -13.0757220921 | 25.62 | 34.54 | 11.62 | 601040 | 20.96796349 | CS |
| 260 | 0.15 | 0.678119349005 | 22.12 | 34.54 | 11.62 | 554013 | 22.28461953 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 22.27 | 0.18 | 0.81 | 22.17 | 22.28 | 22.17 | 1106631 |
| 1737675300 | 22.09 | 0 | 0.00 | 22.09 | 22.09 | 22.09 | 0 |
| 1737588900 | 22.09 | -0.02 | -0.09 | 22.1 | 22.135 | 22.09 | 896045 |
| 1737502500 | 22.11 | 0 | 0.00 | 22.1 | 22.13 | 22.09 | 725171 |
| 1737156900 | 22.11 | 0.01 | 0.05 | 22.11 | 22.13 | 22.08 | 1261895 |
| 1737070500 | 22.1 | 0.02 | 0.09 | 22.08 | 22.11 | 22.06 | 471152 |
| 1736984100 | 22.08 | 0 | 0.00 | 22.15 | 22.16 | 22.08 | 369973 |
| 1736897700 | 22.08 | 0.02 | 0.09 | 22.08 | 22.12 | 22.06 | 625910 |
| 1736811300 | 22.06 | 0.03 | 0.14 | 22.05 | 22.08 | 22.03 | 445433 |
| 1736552100 | 22.03 | -0.01 | -0.05 | 22.03 | 22.06 | 22.02 | 648762 |
| 1736379300 | 22.04 | 0.01 | 0.05 | 22.03 | 22.14 | 22.01 | 1217668 |
| 1736292900 | 22.03 | 0.04 | 0.18 | 21.99 | 22.05 | 21.99 | 727078 |
| 1736206500 | 21.99 | -0.01 | -0.05 | 22.01 | 22.05 | 21.97 | 963326 |
| 1735947300 | 22 | 0.03 | 0.14 | 21.97 | 22 | 21.96 | 1188487 |
| 1735860900 | 21.97 | -0.01 | -0.05 | 22 | 22 | 21.95 | 1157379 |
| 1735688100 | 21.98 | 0.01 | 0.05 | 22 | 22.01 | 21.95 | 821277 |
| 1735601700 | 21.97 | 0.05 | 0.23 | 21.92 | 22 | 21.92 | 2018119 |
| 1735342500 | 21.92 | -0.03 | -0.14 | 21.965 | 21.97 | 21.92 | 1206596 |
| 1735256100 | 21.95 | 0 | 0.00 | 21.92 | 22.04 | 21.91 | 1212473 |
| 1735077840 | 21.95 | 0.05 | 0.23 | 21.93 | 21.962 | 21.9 | 1348559 |
| 1734996900 | 21.9 | 0.03 | 0.14 | 21.88 | 21.94 | 21.865 | 361871 |
| 1734737700 | 21.87 | -0.03 | -0.14 | 21.88 | 21.96 | 21.85 | 1301375 |
| 1734651300 | 21.9 | 0.03 | 0.14 | 21.92 | 21.92 | 21.865 | 492459 |
| 1734564900 | 21.87 | -0.03 | -0.14 | 21.91 | 21.95 | 21.8675 | 1774128 |
| 1734478500 | 21.9 | -0.08 | -0.36 | 21.95 | 21.97 | 21.885 | 2760913 |
| 1734392100 | 21.98 | 0.08 | 0.37 | 21.92 | 21.985 | 21.9 | 1790227 |
| 1734132900 | 21.9 | -0.04 | -0.18 | 21.935 | 21.95 | 21.9 | 3901517 |
| 1734046500 | 21.94 | 0.01 | 0.02 | 21.9653 | 21.98 | 21.895 | 1675613 |
| 1733960100 | 21.935 | 0 | 0.02 | 21.98 | 21.99 | 21.9 | 1304006 |
| 1733873700 | 21.93 | -0.3 | -1.35 | 22.05 | 22.055 | 21.9 | 3282567 |
| 1733787300 | 22.23 | 0.25 | 1.14 | 22.05 | 22.315 | 22.02 | 2051019 |
| 1733528100 | 21.98 | -0.02 | -0.09 | 22.05 | 22.08 | 21.97 | 622599 |
| 1733441700 | 22 | -0.13 | -0.59 | 22.04 | 22.115 | 21.99 | 567705 |
| 1733355300 | 22.13 | 0.15 | 0.68 | 21.98 | 22.19 | 21.95 | 788358 |
| 1733268900 | 21.98 | -0.06 | -0.27 | 22.04 | 22.04 | 21.97 | 666367 |
| 1733182500 | 22.04 | 0.08 | 0.36 | 21.96 | 22.05 | 21.95 | 763338 |
| 1732917840 | 21.96 | -0.03 | -0.14 | 22 | 22 | 21.95 | 445643 |
| 1732750500 | 21.99 | 0.02 | 0.09 | 21.97 | 22.01 | 21.92 | 1239337 |
| 1732664100 | 21.97 | 0.02 | 0.09 | 21.96 | 22 | 21.95 | 464192 |
| 1732577700 | 21.95 | -0.01 | -0.05 | 21.98 | 21.98 | 21.95 | 764857 |
| 1732318500 | 21.96 | 0 | 0.00 | 21.97 | 21.98 | 21.95 | 563890 |
| 1732232100 | 21.96 | -0.03 | -0.14 | 22 | 22 | 21.96 | 397099 |
| 1732145700 | 21.99 | 0.02 | 0.09 | 21.96 | 22 | 21.92 | 1273687 |
| 1732059300 | 21.97 | 0 | 0.00 | 21.97 | 21.98 | 21.92 | 651314 |
| 1731972900 | 21.97 | -0.05 | -0.23 | 22.06 | 22.06 | 21.95 | 2269595 |
| 1731713700 | 22.02 | -0.01 | -0.05 | 22.05 | 22.06 | 22.01 | 1092084 |
| 1731627300 | 22.03 | -0.04 | -0.18 | 22.085 | 22.14 | 22.025 | 819764 |
| 1731540900 | 22.07 | 0.06 | 0.27 | 22.02 | 22.075 | 22.02 | 894612 |
| 1731454500 | 22.01 | -0.02 | -0.09 | 22.03 | 22.03 | 22 | 1323943 |
| 1731368100 | 22.03 | 0.02 | 0.09 | 22.02 | 22.11 | 22.01 | 1747354 |
| 1731108900 | 22.01 | -0.03 | -0.14 | 22.04 | 22.05 | 21.98 | 2732520 |
| 1731022500 | 22.04 | -0.01 | -0.05 | 22.08 | 22.18 | 22.03 | 1050549 |
| 1730936100 | 22.05 | 0.03 | 0.14 | 22.1 | 22.27 | 21.99 | 1843439 |
| 1730849700 | 22.02 | 0.02 | 0.09 | 22.02 | 22.045 | 21.97 | 3840963 |
| 1730763300 | 22 | 4.6 | 26.44 | 22.04 | 22.2 | 21.85 | 15205772 |
| 1730500500 | 17.4 | 0.16 | 0.93 | 17.31 | 17.555 | 17.161 | 415147 |
| 1730414100 | 17.24 | -0.05 | -0.29 | 17.545 | 17.58 | 17.14 | 1195284 |
| 1730327700 | 17.29 | -0.17 | -0.97 | 17.32 | 17.64 | 17.05 | 340073 |
| 1730241300 | 17.46 | 0.26 | 1.51 | 17.02 | 17.745 | 16.94 | 465307 |
| 1730154900 | 17.2 | 0.54 | 3.24 | 16.78 | 17.61 | 16.78 | 412285 |
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
