
Aviat Networks Inc (AVNW)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3572 | 1.58403547672 | 22.55 | 23.38 | 21.735 | 161926 | 22.51786877 | CS |
4 | 3.4472 | 17.7142857143 | 19.46 | 26.83 | 18.06 | 250005 | 22.73635347 | CS |
12 | 7.1772 | 45.6274634456 | 15.73 | 26.83 | 15.5 | 214637 | 19.81222064 | CS |
26 | -5.0828 | -18.1593426224 | 27.99 | 28.37 | 12.955 | 210608 | 19.46830563 | CS |
52 | -11.8328 | -34.0610247553 | 34.74 | 38.85 | 12.955 | 144969 | 22.8273032 | CS |
156 | -5.5928 | -19.6238596491 | 28.5 | 39.8021 | 12.955 | 101238 | 27.07679665 | CS |
260 | 9.5572 | 71.5895131086 | 13.35 | 87.13 | 7.098 | 115807 | 32.13236667 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 22.57 | -0.72 | -3.09 | 23.49 | 23.8667 | 22.374 | 676791 |
1740094500 | 23.29 | 1.16 | 5.24 | 22.2 | 23.38 | 21.735 | 239894 |
1740008100 | 22.13 | 0.29 | 1.33 | 21.84 | 22.24 | 21.8 | 152293 |
1739921700 | 21.84 | -0.32 | -1.44 | 22.55 | 22.55 | 21.84 | 109564 |
1739576100 | 22.16 | -0.28 | -1.25 | 22.7537 | 22.81 | 21.78 | 139663 |
1739489700 | 22.44 | 0.19 | 0.85 | 22.27 | 23.3686 | 21.77 | 175259 |
1739403300 | 22.25 | -0.7 | -3.05 | 22.45 | 22.57 | 21.9 | 158293 |
1739316900 | 22.95 | -0.22 | -0.95 | 23.13 | 23.65 | 22.55 | 151098 |
1739230500 | 23.17 | -0.49 | -2.07 | 23.58 | 24.075 | 22.54 | 233843 |
1738971300 | 23.66 | -0.91 | -3.70 | 24.58 | 24.69 | 22.92 | 268589 |
1738884900 | 24.57 | -1.78 | -6.76 | 26.08 | 26.34 | 24.29 | 368283 |
1738798500 | 26.35 | 5.8 | 28.22 | 25 | 26.83 | 24.68 | 1186671 |
1738712100 | 20.55 | 1 | 5.12 | 19.82 | 20.76 | 19.66 | 473562 |
1738625700 | 19.55 | 0.5 | 2.62 | 18.53 | 19.69 | 18.35 | 278233 |
1738366500 | 19.05 | 0.36 | 1.93 | 18.75 | 19.57 | 18.75 | 167194 |
1738280100 | 18.69 | 0.61 | 3.37 | 18.2 | 19.17 | 18.2 | 120911 |
1738193700 | 18.08 | -0.3 | -1.63 | 18.62 | 18.62 | 18.07 | 108300 |
1738107300 | 18.38 | -0.14 | -0.76 | 18.63 | 18.63 | 18.06 | 121383 |
1738020900 | 18.52 | -0.95 | -4.88 | 19.21 | 19.585 | 18.43 | 135252 |
1737761700 | 19.47 | 0.28 | 1.46 | 19.46 | 19.66 | 19.23 | 123914 |
1737675300 | 19.19 | 0 | 0.00 | 19.19 | 19.19 | 19.19 | 0 |
1737588900 | 19.19 | -0.18 | -0.93 | 19.48 | 19.92 | 19.185 | 106107 |
1737502500 | 19.37 | 0.27 | 1.41 | 19.45 | 19.92 | 19.33 | 186907 |
1737156900 | 19.1 | -0.17 | -0.88 | 19.5 | 19.52 | 18.9 | 120276 |
1737070500 | 19.27 | 0.23 | 1.21 | 19 | 19.36 | 18.7001 | 97170 |
1736984100 | 19.04 | 0.45 | 2.42 | 19.11 | 19.73 | 18.84 | 145552 |
1736897700 | 18.59 | 0.05 | 0.27 | 18.79 | 19.065 | 18.28 | 114555 |
1736811300 | 18.54 | 0.2 | 1.09 | 18.17 | 18.66 | 18.05 | 95142 |
1736552100 | 18.34 | -0.44 | -2.34 | 18.3091 | 18.4312 | 17.968 | 96487 |
1736379300 | 18.78 | -0.41 | -2.14 | 18.86 | 19.23 | 18.73 | 112588 |
1736292900 | 19.19 | -0.19 | -0.98 | 19.521 | 20.04 | 18.555 | 319186 |
1736206500 | 19.38 | 0.98 | 5.33 | 18.635 | 19.46 | 18.635 | 152321 |
1735947300 | 18.4 | 0.32 | 1.77 | 18.06 | 18.54 | 17.845 | 85722 |
1735860900 | 18.08 | -0.03 | -0.17 | 18.26 | 18.8899 | 17.69 | 251512 |
1735688100 | 18.11 | 0.62 | 3.54 | 17.49 | 18.17 | 17.415 | 259067 |
1735601700 | 17.49 | -0.33 | -1.85 | 17.64 | 17.705 | 17.15 | 157423 |
1735342500 | 17.82 | -0.12 | -0.67 | 17.61 | 17.95 | 17.205 | 177360 |
1735256100 | 17.94 | 1.06 | 6.28 | 16.79 | 17.98 | 16.35 | 270631 |
1735077840 | 16.88 | -0.03 | -0.18 | 16.91 | 17.055 | 16.704999 | 78229 |
1734996900 | 16.91 | 0.06 | 0.36 | 16.79 | 17.34 | 16.69 | 152039 |
1734737700 | 16.85 | 0.16 | 0.96 | 16.7949 | 17.255 | 16.54 | 826766 |
1734651300 | 16.69 | -0.17 | -1.01 | 17.155 | 17.38 | 16.379999 | 156697 |
1734564900 | 16.86 | -0.53 | -3.05 | 17.49 | 17.96 | 16.649999 | 182895 |
1734478500 | 17.39 | -0.49 | -2.74 | 17.81 | 17.81 | 16.94 | 204140 |
1734392100 | 17.88 | -0.24 | -1.32 | 18.25 | 18.34 | 17.72 | 157453 |
1734132900 | 18.12 | 0.23 | 1.29 | 17.91 | 18.35 | 17.73 | 311550 |
1734046500 | 17.89 | -0.13 | -0.72 | 18.17 | 18.61 | 17.7 | 296599 |
1733960100 | 18.02 | 0.48 | 2.74 | 17.625 | 18.18 | 17.355 | 151917 |
1733873700 | 17.54 | -0.17 | -0.96 | 17.4947 | 17.71 | 17.265 | 220170 |
1733787300 | 17.71 | 0.33 | 1.90 | 17.5 | 18.155 | 17.4 | 214394 |
1733528100 | 17.38 | 0.3 | 1.76 | 17.1 | 17.45 | 16.95 | 168773 |
1733441700 | 17.08 | -0.32 | -1.84 | 17.38 | 17.5 | 16.95 | 218371 |
1733355300 | 17.4 | 0.61 | 3.63 | 16.75 | 17.52 | 16.61 | 263700 |
1733268900 | 16.79 | 0.84 | 5.27 | 16.149999 | 17.1 | 16.059999 | 218288 |
1733182500 | 15.95 | 0.12 | 0.76 | 15.785 | 16.0546 | 15.72 | 135509 |
1732917840 | 15.83 | 0.16 | 1.02 | 15.73 | 16 | 15.5 | 50965 |
1732750500 | 15.67 | -0.04 | -0.25 | 16.05 | 16.26 | 15.555 | 82745 |
1732664100 | 15.71 | -0.64 | -3.91 | 16.36 | 16.45 | 15.7 | 184376 |
1732577700 | 16.35 | 0.93 | 6.03 | 15.5 | 16.59 | 15.5 | 206102 |
1732318500 | 15.42 | 0.3 | 1.98 | 15.085 | 15.93 | 14.8848 | 271379 |
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