Hot Features
プレミアム
Aspen Technology Inc New (AZPN)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 1.26 | 0.477725118483 | 263.75 | 266.42 | 263.51 | 571068 | 264.767261 | CS |
| 4 | -0.58 | -0.218381716179 | 265.59 | 277.37 | 263.335 | 641331 | 265.70379402 | CS |
| 12 | 12.51 | 4.95445544554 | 252.5 | 277.37 | 245.82 | 589053 | 259.77863483 | CS |
| 26 | 37.72 | 16.5955387391 | 227.29 | 277.37 | 222.42 | 453650 | 252.60276965 | CS |
| 52 | 70.47 | 36.22391282 | 194.54 | 277.37 | 171.2502 | 330810 | 236.92540976 | CS |
| 156 | 114.25 | 75.7827009817 | 150.76 | 277.37 | 135.4801 | 268717 | 210.29239204 | CS |
| 260 | 159.73 | 151.719224924 | 105.28 | 277.37 | 73.07 | 352994 | 165.26682351 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 265.01 | 0.05 | 0.02 | 264.92 | 265.25 | 264.7 | 549928 |
| 1741217700 | 264.95999 | 0.36 | 0.14 | 265 | 265.2 | 264.56 | 568279 |
| 1741131300 | 264.6 | -0.4 | -0.15 | 264.63 | 265.315 | 264.5 | 630855 |
| 1741044900 | 265 | -0.25 | -0.09 | 265.25 | 265.45 | 264.49 | 497675 |
| 1740785700 | 265.25 | 1.16 | 0.44 | 264.2 | 266.42 | 263.92 | 573092 |
| 1740699300 | 264.08999 | 0.5 | 0.19 | 263.75 | 264.70999 | 263.51 | 585438 |
| 1740612900 | 263.58999 | -0.16 | -0.06 | 263.95 | 264.05 | 263.36 | 1089000 |
| 1740526500 | 263.75 | -0.05 | -0.02 | 263.75 | 263.98 | 263.33499 | 631277 |
| 1740440100 | 263.8 | -0.1 | -0.04 | 264.33 | 264.35 | 263.52 | 663124 |
| 1740180900 | 263.89999 | -0.1 | -0.04 | 264.04 | 264.21499 | 263.76 | 537491 |
| 1740094500 | 264 | -0.59 | -0.22 | 264.7 | 265.14 | 263.93 | 617901 |
| 1740008100 | 264.58999 | -0.32 | -0.12 | 264.70999 | 265.29 | 264.45 | 1209660 |
| 1739921700 | 264.91 | 0.13 | 0.05 | 265 | 266.17 | 264.66 | 441304 |
| 1739576100 | 264.77999 | -0.06 | -0.02 | 264.93 | 265.49 | 264.64999 | 204378 |
| 1739489700 | 264.83999 | -0.26 | -0.10 | 265.1 | 265.1314 | 264.17 | 517136 |
| 1739403300 | 265.1 | -0.33 | -0.12 | 265.05 | 265.995 | 264.25099 | 396336 |
| 1739316900 | 265.43 | -0.07 | -0.03 | 265.39999 | 266.7 | 265.365 | 278943 |
| 1739230500 | 265.5 | -9.3 | -3.38 | 268.08999 | 269.24 | 265.165 | 736168 |
| 1738971300 | 274.8 | 9.25 | 3.48 | 277.27 | 277.37 | 272.85 | 1362346 |
| 1738884900 | 265.55 | 0.3 | 0.11 | 265.58999 | 265.67 | 264.77 | 644885 |
| 1738798500 | 265.25 | 1.28 | 0.48 | 264.35 | 265.25 | 263.91 | 876375 |
| 1738712100 | 263.97 | -0.23 | -0.09 | 263.85 | 264.38 | 263.82 | 246391 |
| 1738625700 | 264.2 | 0.65 | 0.25 | 263.55 | 264.33 | 263.35 | 494571 |
| 1738366500 | 263.55 | -0.95 | -0.36 | 264.41 | 264.6 | 263.25 | 1043933 |
| 1738280100 | 264.5 | 0.71 | 0.27 | 263.95999 | 265.05 | 263.89 | 443873 |
| 1738193700 | 263.79 | -0.21 | -0.08 | 263.82 | 264.27 | 263.64 | 867734 |
| 1738107300 | 264 | 0.5 | 0.19 | 263.45 | 264.43 | 263.3 | 1029229 |
| 1738020900 | 263.5 | 8.34 | 3.27 | 262.7 | 263.95999 | 262.62 | 2946909 |
| 1737761700 | 255.16 | -2.84 | -1.10 | 255.95 | 257.645 | 253.34 | 367253 |
| 1737675300 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1737588900 | 258 | 2.45 | 0.96 | 255.5 | 258.83999 | 255.235 | 468809 |
| 1737502500 | 255.55 | 4.03 | 1.60 | 252 | 256 | 252 | 396784 |
| 1737156900 | 251.52 | 0.56 | 0.22 | 251.7 | 251.83 | 250.31 | 193724 |
| 1737070500 | 250.96 | 0.21 | 0.08 | 250.68 | 251.97 | 249.25 | 330793 |
| 1736984100 | 250.75 | 0.84 | 0.34 | 251.7 | 252.05 | 250 | 439826 |
| 1736897700 | 249.91 | 0.85 | 0.34 | 249.3 | 250.765 | 249.3 | 258341 |
| 1736811300 | 249.06 | -0.3 | -0.12 | 248.96 | 250.91 | 248.83 | 496879 |
| 1736552100 | 249.36 | -1.69 | -0.67 | 249.61 | 251.27 | 249.36 | 678278 |
| 1736379300 | 251.05 | -2.03 | -0.80 | 251.55 | 252.83 | 250.09 | 295139 |
| 1736292900 | 253.08 | 0.18 | 0.07 | 253.85 | 254.01 | 249.32 | 341375 |
| 1736206500 | 252.9 | 1.96 | 0.78 | 252.25 | 253.16 | 250.45 | 536853 |
| 1735947300 | 250.94 | 0.99 | 0.40 | 250.48 | 251.49 | 249.75 | 199205 |
| 1735860900 | 249.95 | 0.32 | 0.13 | 251 | 251 | 249.35 | 401985 |
| 1735688100 | 249.63 | 0.68 | 0.27 | 249.54 | 250.18 | 249.1 | 315882 |
| 1735601700 | 248.95 | -2.11 | -0.84 | 250.87 | 250.87 | 248.52 | 376927 |
| 1735342500 | 251.06 | 0.55 | 0.22 | 249.31 | 252.18 | 249.31 | 179702 |
| 1735256100 | 250.51 | -0.29 | -0.12 | 250.6 | 251.004 | 249.54 | 218363 |
| 1735077840 | 250.8 | 1.24 | 0.50 | 250.7 | 252.015 | 249.5 | 320684 |
| 1734996900 | 249.56 | -1.16 | -0.46 | 250 | 250.91 | 248.23 | 479902 |
| 1734737700 | 250.72 | 1.66 | 0.67 | 249.06 | 251.605 | 248.885 | 1211171 |
| 1734651300 | 249.06 | 2.76 | 1.12 | 247.33 | 250.12 | 246.22 | 532231 |
| 1734564900 | 246.3 | -2.95 | -1.18 | 249.43 | 250.945 | 245.82 | 575049 |
| 1734478500 | 249.25 | -1.99 | -0.79 | 249.84 | 251 | 248.56 | 408693 |
| 1734392100 | 251.24 | 2.44 | 0.98 | 248.8 | 251.869 | 248.635 | 333096 |
| 1734132900 | 248.8 | -2.17 | -0.86 | 250.11 | 250.77 | 248.28 | 595097 |
| 1734046500 | 250.97 | -2.19 | -0.87 | 252.5 | 252.5 | 250 | 722527 |
| 1733960100 | 253.16 | 1.21 | 0.48 | 253.77 | 254.165 | 251.145 | 360753 |
| 1733873700 | 251.95 | -0.95 | -0.38 | 252.61 | 252.61 | 250 | 397304 |
| 1733787300 | 252.9 | 1.47 | 0.58 | 251.25 | 254.44 | 251.24 | 481170 |
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
