Hot Features
プレミアム
Energy Recovery Inc (ERII)
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 | -0.38 | -4.50771055753 | 8.43 | 8.52 | 7.94 | 890595 | 8.12229257 | CS |
| 4 | -1.62 | -16.7528438469 | 9.67 | 9.67 | 7.94 | 1315773 | 8.55298743 | CS |
| 12 | -2.225 | -21.6545012165 | 10.275 | 11.72 | 7.94 | 1031581 | 9.65594451 | CS |
| 26 | -6.61 | -45.0886766712 | 14.66 | 16.3 | 7.94 | 752315 | 10.78659889 | CS |
| 52 | -4.47 | -35.7028753994 | 12.52 | 18.32 | 7.94 | 604035 | 12.15831488 | CS |
| 156 | -17.13 | -68.0301826847 | 25.18 | 30.76 | 7.94 | 495137 | 15.29760361 | CS |
| 260 | -12.12 | -60.0892414477 | 20.17 | 30.76 | 7.94 | 447931 | 17.28024515 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 8.01 | -0.28 | -3.38 | 8.2899999 | 8.3 | 8 | 584565 |
| 1780612500 | 8.2899999 | 0.25 | 3.11 | 8.15 | 8.39 | 8.06 | 753646 |
| 1780526100 | 8.0399999 | -0.14 | -1.71 | 8.13 | 8.35 | 8 | 1097577 |
| 1780439700 | 8.18 | 0.18 | 2.25 | 8.06 | 8.295 | 8.06 | 724721 |
| 1780353300 | 8 | -0.17 | -2.08 | 8.1199999 | 8.2 | 7.94 | 984940 |
| 1780094100 | 8.17 | -0.46 | -5.33 | 8.43 | 8.52 | 8.09 | 892093 |
| 1780007700 | 8.63 | -0.05 | -0.58 | 8.59 | 8.71 | 8.5 | 557472 |
| 1779921300 | 8.68 | -0.09 | -1.03 | 8.81 | 8.81 | 8.57 | 493304 |
| 1779834900 | 8.77 | -0.08 | -0.90 | 8.92 | 9 | 8.71 | 806955 |
| 1779489300 | 8.85 | 0.23 | 2.67 | 8.67 | 8.855 | 8.61 | 825682 |
| 1779402900 | 8.6199999 | -0.03 | -0.35 | 8.55 | 8.72 | 8.365 | 648288 |
| 1779316500 | 8.65 | 0.19 | 2.25 | 8.48 | 8.73 | 8.39 | 916799 |
| 1779230100 | 8.46 | -0.6 | -6.62 | 9 | 9.075 | 8.44 | 932336 |
| 1779143700 | 9.06 | 0.65 | 7.73 | 8.63 | 9.265 | 8.61 | 1334817 |
| 1778884500 | 8.41 | -0.21 | -2.44 | 8.45 | 8.635 | 8.2 | 1246725 |
| 1778798100 | 8.6199999 | 0.31 | 3.73 | 8.4 | 8.64 | 8.175 | 4776101 |
| 1778711700 | 8.31 | -0.42 | -4.81 | 8.73 | 8.77 | 8.135 | 3479744 |
| 1778625300 | 8.73 | 0.03 | 0.34 | 8.7 | 8.815 | 8.53 | 1391454 |
| 1778538900 | 8.7 | -0.43 | -4.71 | 9.21 | 9.33 | 8.6199999 | 1588835 |
| 1778279700 | 9.13 | -0.3 | -3.18 | 9.67 | 9.67 | 9.03 | 1548196 |
| 1778193300 | 9.43 | -2.18 | -18.78 | 11.13 | 11.13 | 9.3 | 3622104 |
| 1778106900 | 11.61 | 0.3 | 2.65 | 11.51 | 11.72 | 11.48 | 726828 |
| 1778020500 | 11.31 | 0.31 | 2.82 | 11.11 | 11.475985 | 11.07 | 586206 |
| 1777934100 | 11 | -0.04 | -0.36 | 11.02 | 11.19 | 10.969 | 596708 |
| 1777674900 | 11.04 | -0.03 | -0.27 | 11.11 | 11.165 | 10.85 | 858677 |
| 1777588500 | 11.07 | 0.37 | 3.46 | 10.84 | 11.13 | 10.75 | 1194145 |
| 1777502100 | 10.7 | -0.39 | -3.52 | 11.07 | 11.105 | 10.615 | 642002 |
| 1777415700 | 11.09 | 0.04 | 0.36 | 11 | 11.115 | 10.81 | 720259 |
| 1777329300 | 11.05 | -0.23 | -2.04 | 11.3 | 11.47 | 11.03 | 849546 |
| 1777070100 | 11.28 | 0.27 | 2.45 | 11 | 11.39 | 10.95 | 1678913 |
| 1776983700 | 11.01 | 0.2 | 1.85 | 10.9 | 11.14 | 10.75 | 827641 |
| 1776897300 | 10.81 | 0.44 | 4.24 | 10.46 | 10.89 | 10.46 | 1302278 |
| 1776810900 | 10.37 | -0.09 | -0.86 | 10.74 | 10.855 | 10.225 | 710733 |
| 1776724500 | 10.46 | -0.12 | -1.13 | 10.5 | 10.69 | 10.425 | 747518 |
| 1776465300 | 10.58 | 0.13 | 1.24 | 10.66 | 10.79 | 10.51 | 1744982 |
| 1776378900 | 10.45 | -0.17 | -1.60 | 10.62 | 10.7 | 10.279 | 785284 |
| 1776292500 | 10.62 | -0.67 | -5.93 | 10.51 | 10.89 | 10.48 | 827928 |
| 1776206100 | 11.29 | -0.12 | -1.05 | 11.41 | 11.53 | 11.27 | 548409 |
| 1776119700 | 11.41 | 0.3 | 2.70 | 11.09 | 11.5 | 11.05 | 820855 |
| 1775860500 | 11.11 | 0.05 | 0.45 | 11 | 11.27 | 11 | 370476 |
| 1775774100 | 11.06 | 0.34 | 3.17 | 10.72 | 11.12 | 10.6701 | 855251 |
| 1775687700 | 10.72 | 0.39 | 3.78 | 10.7696 | 10.91 | 10.61 | 696872 |
| 1775601300 | 10.33 | -0.09 | -0.86 | 10.28 | 10.45 | 10.25 | 483462 |
| 1775514900 | 10.42 | 0.22 | 2.16 | 10.34 | 10.44 | 10.2 | 514955 |
| 1775169300 | 10.2 | -0.02 | -0.20 | 10.02 | 10.41 | 9.845 | 1097844 |
| 1775082900 | 10.22 | 0.15 | 1.49 | 10.2 | 10.31 | 10.071 | 695215 |
| 1774996500 | 10.07 | 0.26 | 2.65 | 9.97 | 10.1725 | 9.82 | 686023 |
| 1774910100 | 9.81 | -0.06 | -0.61 | 10 | 10.02 | 9.76 | 655327 |
| 1774650900 | 9.8699999 | -0.07 | -0.70 | 9.8223 | 9.98 | 9.76 | 541829 |
| 1774564500 | 9.94 | -0.2 | -1.97 | 10.09 | 10.21 | 9.86 | 444913 |
| 1774478100 | 10.14 | -0.03 | -0.29 | 10.36 | 10.4315 | 9.99 | 492162 |
| 1774391700 | 10.17 | 0.05 | 0.49 | 9.97 | 10.5096 | 9.97 | 1106655 |
| 1774305300 | 10.12 | 0.66 | 6.98 | 9.77 | 10.16 | 9.645 | 1992573 |
| 1774046100 | 9.46 | -0.27 | -2.77 | 9.7899999 | 9.94 | 9.35 | 909196 |
| 1773959700 | 9.73 | -0.18 | -1.82 | 9.76 | 9.91 | 9.6492 | 794251 |
| 1773873300 | 9.91 | -0.28 | -2.75 | 10.1 | 10.22 | 9.89 | 696016 |
| 1773786900 | 10.19 | -0.07 | -0.68 | 10.32 | 10.385 | 10.1001 | 599077 |
| 1773700500 | 10.26 | 0.21 | 2.09 | 10.2 | 10.37 | 10.12 | 595632 |
| 1773441300 | 10.05 | -0.19 | -1.86 | 10.275 | 10.455 | 9.89 | 813270 |
| 1773354900 | 10.24 | -0.54 | -5.01 | 10.6 | 10.64 | 10.13 | 821336 |
| 1773268500 | 10.78 | -0.09 | -0.83 | 10.975 | 10.975 | 10.6 | 650691 |
| 1773182100 | 10.87 | -0.25 | -2.25 | 11.12 | 11.215 | 10.77 | 1013856 |
| 1773095700 | 11.12 | 0.51 | 4.81 | 10.87 | 11.61 | 10.345 | 1759189 |
| 1772840100 | 10.61 | -0.12 | -1.12 | 10.6 | 10.81 | 10.3778 | 880307 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
