Hot Features
プレミアム
Air Transport Services Group Inc (ATSG)
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 | -0.065 | -0.296330066104 | 21.935 | 21.985 | 21.865 | 2143849 | 21.90839558 | CS |
| 4 | -0.1 | -0.455166135639 | 21.97 | 22.315 | 21.865 | 1364144 | 21.96438965 | CS |
| 12 | 6.47 | 42.012987013 | 15.4 | 22.315 | 14.365 | 1225543 | 21.0821815 | CS |
| 26 | 9.67 | 79.262295082 | 12.2 | 22.315 | 12.2 | 817942 | 19.22051227 | CS |
| 52 | 4.87 | 28.6470588235 | 17 | 22.315 | 11.62 | 697217 | 17.13359095 | CS |
| 156 | -5.73 | -20.7608695652 | 27.6 | 34.54 | 11.62 | 581514 | 21.01987227 | CS |
| 260 | -1.79 | -7.56551141167 | 23.66 | 34.54 | 11.62 | 543155 | 22.30294898 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895700 | 16.66 | 0.47 | 2.90 | 16.36 | 16.83 | 16.28 | 590573 |
| 1729809300 | 16.19 | -0.06 | -0.37 | 16.4692 | 16.649999 | 16.14 | 341184 |
| 1729722900 | 16.25 | 0.06 | 0.37 | 16.02 | 16.309999 | 15.96 | 199637 |
| 1729636500 | 16.19 | -0.01 | -0.06 | 16.0481 | 16.2 | 15.87 | 131195 |
| 1729550100 | 16.2 | -0.17 | -1.04 | 16.329999 | 16.425 | 15.98 | 255002 |
| 1729290900 | 16.37 | -0.15 | -0.91 | 16.57 | 16.6 | 16.16 | 244720 |
| 1729204500 | 16.52 | 0.03 | 0.18 | 16.43 | 16.62 | 16.34 | 325405 |
| 1729118100 | 16.489999 | 0.41 | 2.55 | 16.379999 | 16.754999 | 16.32 | 316533 |
| 1729031700 | 16.079999 | -0.22 | -1.35 | 16.219999 | 16.579 | 16.05 | 516305 |
| 1728945300 | 16.3 | 0.01 | 0.06 | 16.219999 | 16.42 | 16.079999 | 376929 |
| 1728686100 | 16.29 | 1.08 | 7.10 | 15.3 | 16.36 | 15.3 | 560701 |
| 1728599700 | 15.21 | 0.27 | 1.81 | 14.72 | 15.37 | 14.68 | 499751 |
| 1728513300 | 14.94 | -0.04 | -0.27 | 15.01 | 15.23 | 14.87 | 289673 |
| 1728426900 | 14.98 | -0.08 | -0.53 | 14.99 | 15.18 | 14.94 | 258915 |
| 1728340500 | 15.06 | 0.17 | 1.14 | 14.57 | 15.08 | 14.51 | 691316 |
| 1728081300 | 14.89 | 0.23 | 1.57 | 14.95 | 15.02 | 14.515 | 390030 |
| 1727994900 | 14.66 | -0.96 | -6.15 | 15.38 | 15.38 | 14.365 | 724677 |
| 1727908500 | 15.62 | -0.07 | -0.45 | 15.545 | 15.8 | 15.41 | 327897 |
| 1727822100 | 15.69 | -0.5 | -3.09 | 16.129999 | 16.1503 | 15.461 | 387145 |
| 1727735520 | 16.19 | 0.41 | 2.60 | 15.72 | 16.26 | 15.696 | 558051 |
| 1727476500 | 15.78 | 0.6 | 3.95 | 15.4 | 15.91 | 15.32 | 431866 |
| 1727390100 | 15.18 | 0.04 | 0.26 | 15.36 | 15.53 | 15.17 | 208776 |
| 1727303700 | 15.14 | -0.33 | -2.13 | 15.47 | 15.47 | 14.93 | 402844 |
| 1727217300 | 15.47 | 0.13 | 0.85 | 15.43 | 15.65 | 15.28 | 333645 |
| 1727130900 | 15.34 | -0.29 | -1.86 | 15.72 | 15.86 | 15.34 | 245592 |
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
