
Aspen Technology Inc New (AZPN)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.73 | -0.275409341281 | 265.06 | 265.93 | 264 | 1637499 | 264.39367495 | CS |
4 | -0.6 | -0.226474917903 | 264.93 | 266.42 | 263.335 | 894047 | 264.37990735 | CS |
12 | 15.27 | 6.13105275837 | 249.06 | 277.37 | 248.23 | 692215 | 261.76268901 | CS |
26 | 38.92 | 17.2663147154 | 225.41 | 277.37 | 223.65 | 513700 | 254.81538592 | CS |
52 | 62.72 | 31.1095679778 | 201.61 | 277.37 | 171.2502 | 360490 | 240.10206728 | CS |
156 | 124.98 | 89.6878363832 | 139.35 | 277.37 | 135.4801 | 277081 | 213.25518974 | CS |
260 | 176.06 | 199.456213889 | 88.27 | 277.37 | 73.07 | 352848 | 168.6461136 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741991700 | 264.33 | 0 | 0.00 | 264.33 | 264.33 | 264.33 | 0 |
1741905300 | 264.33 | 0 | 0.00 | 264.33 | 264.33 | 264.33 | 0 |
1741818900 | 264.33 | 0 | 0.00 | 264.33 | 264.33 | 264.33 | 0 |
1741732500 | 264.33 | 0.03 | 0.01 | 264.69 | 264.97 | 264.01 | 4244023 |
1741646100 | 264.3 | -0.95 | -0.36 | 265.14 | 265.145 | 264 | 3270165 |
1741390500 | 265.25 | 0.24 | 0.09 | 265.06 | 265.93 | 264.82 | 673308 |
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 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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