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 | -0.6 | -4.08163265306 | 14.7 | 16.42 | 13.8 | 276168 | 14.28616323 | CS |
| 4 | -2.1 | -12.962962963 | 16.2 | 16.42 | 13.8 | 334005 | 14.8825294 | CS |
| 12 | -3.79 | -21.185019564 | 17.89 | 20.27 | 13.8 | 476509 | 16.22073043 | CS |
| 26 | -0.43 | -2.9593943565 | 14.53 | 20.27 | 13.8 | 421828 | 16.43986801 | CS |
| 52 | -3.6 | -20.3389830508 | 17.7 | 20.27 | 12.26 | 424839 | 15.53806575 | CS |
| 156 | -5.33 | -27.4318064848 | 19.43 | 30.76 | 12.26 | 411068 | 19.54918818 | CS |
| 260 | 4.15 | 41.7085427136 | 9.95 | 30.76 | 6.11 | 376188 | 18.16646972 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736897700 | 14.1 | 0.04 | 0.28 | 14.25 | 14.36 | 13.94 | 216919 |
| 1736811300 | 14.06 | -0.08 | -0.57 | 13.99 | 14.09 | 13.8 | 297317 |
| 1736552100 | 14.14 | -0.65 | -4.39 | 14.47 | 14.53 | 13.99 | 292092 |
| 1736379300 | 14.79 | -0.1 | -0.67 | 14.78 | 14.86 | 14.4 | 304009 |
| 1736292900 | 14.89 | -0.45 | -2.93 | 15.3 | 15.395 | 14.82 | 261717 |
| 1736206500 | 15.34 | 0.28 | 1.86 | 15.19 | 15.45 | 15.12 | 248404 |
| 1735947300 | 15.06 | 0.17 | 1.14 | 15.02 | 15.18 | 14.94 | 211228 |
| 1735860900 | 14.89 | 0.19 | 1.29 | 14.91 | 15.2891 | 14.66 | 299319 |
| 1735688100 | 14.7 | -0.02 | -0.14 | 14.83 | 14.9 | 14.58 | 307344 |
| 1735601700 | 14.72 | -0.14 | -0.94 | 14.75 | 14.8 | 14.5 | 252574 |
| 1735342500 | 14.86 | -0.32 | -2.11 | 15.1 | 15.25 | 14.75 | 226558 |
| 1735256100 | 15.18 | 0.44 | 2.99 | 14.69 | 15.27 | 14.614 | 488085 |
| 1735077840 | 14.74 | -0.09 | -0.61 | 14.8 | 14.92 | 14.67 | 217952 |
| 1734996900 | 14.83 | -0.31 | -2.05 | 15.15 | 15.37 | 14.7901 | 387749 |
| 1734737700 | 15.14 | -0.02 | -0.13 | 14.93 | 15.5915 | 14.92 | 1109669 |
| 1734651300 | 15.16 | -0.22 | -1.43 | 15.43 | 15.91 | 15.07 | 342857 |
| 1734564900 | 15.38 | -0.71 | -4.41 | 16.2 | 16.3946 | 15.32 | 302936 |
| 1734478500 | 16.09 | -0.1 | -0.62 | 16.16 | 16.39 | 15.88 | 317196 |
| 1734392100 | 16.19 | 0.08 | 0.50 | 16.11 | 16.43 | 16.09 | 241814 |
| 1734132900 | 16.11 | -0.31 | -1.89 | 16.41 | 16.6 | 15.93 | 208229 |
| 1734046500 | 16.42 | -0.95 | -5.47 | 17.33 | 17.3832 | 16.26 | 370577 |
| 1733960100 | 17.37 | 0.57 | 3.39 | 16.94 | 17.44 | 16.84 | 535302 |
| 1733873700 | 16.8 | 0.21 | 1.27 | 16.53 | 16.93 | 16.36 | 471959 |
| 1733787300 | 16.59 | 0.33 | 2.03 | 16.48 | 16.8 | 16.379999 | 281940 |
| 1733528100 | 16.26 | -0.14 | -0.85 | 16.51 | 16.66 | 16.2 | 511807 |
| 1733441700 | 16.399999 | 0.19 | 1.17 | 16.48 | 17.22 | 16.305 | 396497 |
| 1733355300 | 16.21 | -0.1 | -0.61 | 16.309999 | 16.649999 | 16.12 | 367691 |
| 1733268900 | 16.309999 | 0.27 | 1.68 | 16.04 | 16.39 | 16.04 | 427730 |
| 1733182500 | 16.04 | 0.48 | 3.08 | 15.58 | 16.23 | 15.54 | 335667 |
| 1732917840 | 15.56 | 0.36 | 2.37 | 15.39 | 15.995 | 15.38 | 375366 |
| 1732750500 | 15.2 | -0.13 | -0.85 | 15.33 | 15.72 | 15.19 | 435500 |
| 1732664100 | 15.33 | -0.27 | -1.73 | 15.54 | 15.55 | 15.17 | 467213 |
| 1732577700 | 15.6 | -0.2 | -1.27 | 15.95 | 16.11 | 15.54 | 593148 |
| 1732318500 | 15.8 | 0.17 | 1.09 | 15.76 | 16.12 | 15.64 | 498261 |
| 1732232100 | 15.63 | 0.13 | 0.84 | 15.65 | 15.695 | 15.1 | 3087617 |
| 1732145700 | 15.5 | 0.15 | 0.98 | 15.27 | 15.69 | 14.96 | 713662 |
| 1732059300 | 15.35 | 0.69 | 4.71 | 15.34 | 15.74 | 14.97 | 1008431 |
| 1731972900 | 14.66 | -4.09 | -21.81 | 18.72 | 18.84 | 14.47 | 3038390 |
| 1731713700 | 18.75 | -0.25 | -1.32 | 19.08 | 19.22 | 18.715 | 331169 |
| 1731627300 | 19 | -0.17 | -0.89 | 19.32 | 19.32 | 18.84 | 223851 |
| 1731540900 | 19.17 | -0.26 | -1.34 | 19.59 | 19.82 | 19.06 | 323074 |
| 1731454500 | 19.43 | -0.5 | -2.51 | 19.89 | 19.89 | 19.34 | 255414 |
| 1731368100 | 19.93 | 0.22 | 1.12 | 19.98 | 20.215 | 19.76 | 431479 |
| 1731108900 | 19.71 | -0.15 | -0.76 | 19.82 | 20.27 | 19.55 | 340130 |
| 1731022500 | 19.86 | 0.26 | 1.33 | 19.58 | 20.01 | 19.49 | 398626 |
| 1730936100 | 19.6 | 0.54 | 2.83 | 19.1 | 19.95 | 19 | 668891 |
| 1730849700 | 19.06 | 0.54 | 2.92 | 18.49 | 19.1 | 18.49 | 298691 |
| 1730763300 | 18.52 | -0.01 | -0.05 | 18.47 | 18.94 | 18.15 | 334254 |
| 1730500500 | 18.53 | 0.67 | 3.75 | 17.84 | 19.1 | 17.79 | 621011 |
| 1730414100 | 17.86 | 0 | 0.00 | 17.42 | 18.1 | 16.1886 | 551538 |
| 1730327700 | 17.86 | 0.28 | 1.59 | 17.56 | 17.995 | 17.51 | 306317 |
| 1730241300 | 17.58 | -0.4 | -2.22 | 17.81 | 17.9 | 17.48 | 413353 |
| 1730154900 | 17.98 | 0.16 | 0.90 | 18.01 | 18.2 | 17.885 | 218277 |
| 1729895700 | 17.82 | -0.03 | -0.17 | 18 | 18.09 | 17.64 | 154373 |
| 1729809300 | 17.85 | -0.03 | -0.17 | 17.94 | 18.025 | 17.62 | 263822 |
| 1729722900 | 17.88 | -0.11 | -0.61 | 17.89 | 18.02 | 17.55 | 306128 |
| 1729636500 | 17.99 | -0.92 | -4.87 | 18.79 | 18.81 | 17.93 | 410649 |
| 1729550100 | 18.91 | 0.04 | 0.21 | 18.95 | 19.11 | 18.52 | 493251 |
| 1729290900 | 18.87 | 0.86 | 4.78 | 18.15 | 19 | 18.06 | 442478 |
| 1729204500 | 18.01 | 0.08 | 0.45 | 18.09 | 18.27 | 17.91 | 370103 |
| 1729118100 | 17.93 | -0.11 | -0.61 | 18.19 | 18.307 | 17.785 | 414588 |
| 1729031700 | 18.04 | -0.33 | -1.80 | 18.35 | 18.36 | 17.982 | 377024 |
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
