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 | -3.69 | -19.099378882 | 19.32 | 19.32 | 14.47 | 1063101 | 15.34126911 | CS |
| 4 | -2.31 | -12.8762541806 | 17.94 | 20.27 | 14.47 | 544738 | 17.10882971 | CS |
| 12 | -1.01 | -6.06971153846 | 16.64 | 20.27 | 14.38 | 408366 | 17.06846111 | CS |
| 26 | 2.12 | 15.6920799408 | 13.51 | 20.27 | 12.26 | 397536 | 15.94744416 | CS |
| 52 | -3.88 | -19.8872373142 | 19.51 | 20.27 | 12.26 | 411599 | 15.90455359 | CS |
| 156 | -8.83 | -36.0997547016 | 24.46 | 30.76 | 12.26 | 404303 | 19.83946672 | CS |
| 260 | 7.14 | 84.0989399293 | 8.49 | 30.76 | 6.11 | 369045 | 18.15379986 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 15.63 | 0.13 | 0.84 | 15.56 | 15.695 | 15.1 | 3083129 |
| 1732145700 | 15.5 | 0.15 | 0.98 | 15.21 | 15.69 | 14.96 | 705461 |
| 1732059300 | 15.35 | 0.69 | 4.71 | 15.34 | 15.74 | 14.97 | 1003155 |
| 1731972900 | 14.66 | -4.09 | -21.81 | 18.72 | 18.84 | 14.47 | 3038024 |
| 1731713700 | 18.75 | -0.25 | -1.32 | 19 | 19.07 | 18.715 | 316392 |
| 1731627300 | 19 | -0.17 | -0.89 | 19.22 | 19.27 | 18.84 | 221526 |
| 1731540900 | 19.17 | -0.26 | -1.34 | 19.59 | 19.82 | 19.06 | 323068 |
| 1731454500 | 19.43 | -0.5 | -2.51 | 19.89 | 19.89 | 19.34 | 255274 |
| 1731368100 | 19.93 | 0.22 | 1.12 | 19.98 | 20.215 | 19.76 | 429273 |
| 1731108900 | 19.71 | -0.15 | -0.76 | 19.82 | 20.27 | 19.55 | 337961 |
| 1731022500 | 19.86 | 0.26 | 1.33 | 19.69 | 20.01 | 19.49 | 395606 |
| 1730936100 | 19.6 | 0.54 | 2.83 | 19.6475 | 19.95 | 19.01 | 653937 |
| 1730849700 | 19.06 | 0.54 | 2.92 | 18.49 | 19.1 | 18.49 | 296793 |
| 1730763300 | 18.52 | -0.01 | -0.05 | 18.47 | 18.94 | 18.15 | 333599 |
| 1730500500 | 18.53 | 0.67 | 3.75 | 17.84 | 19.1 | 17.79 | 620340 |
| 1730414100 | 17.86 | 0 | 0.00 | 17.42 | 18.1 | 16.1886 | 544820 |
| 1730327700 | 17.86 | 0.28 | 1.59 | 17.56 | 17.995 | 17.51 | 306125 |
| 1730241300 | 17.58 | -0.4 | -2.22 | 17.85 | 17.9 | 17.48 | 410045 |
| 1730154900 | 17.98 | 0.16 | 0.90 | 18.01 | 18.2 | 17.885 | 218061 |
| 1729895700 | 17.82 | -0.03 | -0.17 | 18 | 18.09 | 17.64 | 154373 |
| 1729809300 | 17.85 | -0.03 | -0.17 | 17.915 | 18.025 | 17.62 | 261174 |
| 1729722900 | 17.88 | -0.11 | -0.61 | 17.89 | 18.02 | 17.55 | 305861 |
| 1729636500 | 17.99 | -0.92 | -4.87 | 18.81 | 18.81 | 17.93 | 408794 |
| 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 |
| 1728945300 | 18.37 | -0.28 | -1.50 | 18.57 | 18.7 | 18.22 | 273388 |
| 1728686100 | 18.65 | 0.03 | 0.16 | 18.6 | 18.685 | 18.22 | 293118 |
| 1728599700 | 18.62 | -0.12 | -0.64 | 18.45 | 18.71 | 18.12 | 299855 |
| 1728513300 | 18.74 | 0.11 | 0.59 | 18.58 | 18.928 | 18.505 | 361647 |
| 1728426900 | 18.63 | 1.03 | 5.85 | 17.55 | 18.775 | 17.35 | 489661 |
| 1728340500 | 17.6 | 0.7 | 4.14 | 16.76 | 17.64 | 16.719999 | 214751 |
| 1728081300 | 16.9 | -0.11 | -0.65 | 17.26 | 17.35 | 16.855 | 203075 |
| 1727994900 | 17.01 | -0.3 | -1.73 | 17.25 | 17.26 | 16.96 | 188356 |
| 1727908500 | 17.31 | 0.2 | 1.17 | 17 | 17.31 | 16.91 | 445017 |
| 1727822100 | 17.11 | -0.28 | -1.61 | 17.46 | 17.55 | 16.96 | 193309 |
| 1727735520 | 17.39 | 0.2 | 1.16 | 17.04 | 17.47 | 17.04 | 186041 |
| 1727476500 | 17.19 | 0.04 | 0.23 | 17.37 | 17.475 | 16.99 | 176794 |
| 1727390100 | 17.15 | 0.11 | 0.65 | 17.32 | 17.42 | 17.06 | 166140 |
| 1727303700 | 17.04 | -0.49 | -2.80 | 17.6 | 17.74 | 17.01 | 274087 |
| 1727217300 | 17.53 | 0.47 | 2.75 | 17.14 | 17.53 | 17.14 | 149129 |
| 1727130900 | 17.06 | 0.01 | 0.06 | 17.05 | 17.25 | 16.805 | 212330 |
| 1726871700 | 17.05 | -0.19 | -1.10 | 17.16 | 17.16 | 16.55 | 839811 |
| 1726785300 | 17.24 | 0.4 | 2.38 | 17.11 | 17.45 | 16.92 | 285199 |
| 1726698900 | 16.84 | 0.39 | 2.37 | 16.62 | 17.135 | 16.469999 | 434937 |
| 1726612500 | 16.45 | 0.44 | 2.75 | 16.26 | 16.469999 | 15.91 | 289555 |
| 1726526100 | 16.01 | -0.02 | -0.12 | 16.04 | 16.17 | 15.795 | 490169 |
| 1726266900 | 16.03 | 0.52 | 3.35 | 15.88 | 16.16 | 15.79 | 222653 |
| 1726180500 | 15.51 | 0.02 | 0.13 | 15.56 | 15.62 | 15.31 | 331897 |
| 1726094100 | 15.49 | 0.19 | 1.24 | 15.26 | 15.61 | 14.95 | 376740 |
| 1726007700 | 15.3 | 0.44 | 2.96 | 14.95 | 15.31 | 14.61 | 505372 |
| 1725921300 | 14.86 | 0.38 | 2.62 | 14.45 | 14.99 | 14.38 | 302650 |
| 1725662100 | 14.48 | -0.31 | -2.10 | 14.7 | 14.885 | 14.44 | 300008 |
| 1725575700 | 14.79 | -1.04 | -6.57 | 15.88 | 15.9 | 14.7 | 426356 |
| 1725489300 | 15.83 | 0.02 | 0.13 | 15.66 | 15.895 | 15.6144 | 289022 |
| 1725402900 | 15.81 | -0.43 | -2.65 | 16.149999 | 16.149999 | 15.6 | 453332 |
| 1725057300 | 16.239999 | -0.2 | -1.22 | 16.54 | 16.6 | 16.079999 | 357578 |
| 1724970900 | 16.44 | -0.13 | -0.78 | 16.64 | 16.97 | 16.44 | 287012 |
| 1724884500 | 16.57 | -1.23 | -6.91 | 17.7 | 17.77 | 16.57 | 345175 |
| 1724798100 | 17.8 | -0.22 | -1.22 | 17.98 | 18.08 | 17.65 | 513974 |
| 1724711700 | 18.02 | -0.21 | -1.15 | 18.36 | 18.36 | 17.9 | 284767 |
| 1724452500 | 18.23 | 0.49 | 2.76 | 17.94 | 18.24 | 17.73 | 387741 |
| 1724366100 | 17.74 | -0.44 | -2.42 | 18.16 | 18.21 | 17.65 | 385858 |
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
