Hot Features
プレミアム
Escalade Inc (ESCA)
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 | 0.68 | 4.74860335196 | 14.32 | 15.2 | 14.0784 | 15860 | 14.55556532 | CS |
| 4 | 0.8 | 5.6338028169 | 14.2 | 15.2 | 13.96 | 22138 | 14.54861626 | CS |
| 12 | 1.66 | 12.4437781109 | 13.34 | 16.99 | 12.86 | 29179 | 14.884353 | CS |
| 26 | -0.02 | -0.133155792277 | 15.02 | 16.99 | 12.54 | 25179 | 14.35229138 | CS |
| 52 | -3.77 | -20.0852424081 | 18.77 | 20.23 | 12.27 | 21555 | 14.3270168 | CS |
| 156 | -0.04 | -0.265957446809 | 15.04 | 22.01 | 9.25 | 26797 | 13.88442432 | CS |
| 260 | 5.77 | 62.5135427952 | 9.23 | 25.72 | 4.69 | 32018 | 15.82048744 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 15 | 0.23 | 1.56 | 14.95 | 15.15 | 14.78 | 14828 |
| 1737070500 | 14.77 | -0.19 | -1.27 | 14.85 | 15.01 | 14.66 | 16706 |
| 1736984100 | 14.96 | 0.31 | 2.12 | 15 | 15.2 | 14.59 | 9807 |
| 1736897700 | 14.65 | 0.22 | 1.52 | 14.62 | 14.81 | 14.475 | 12104 |
| 1736811300 | 14.43 | 0.14 | 0.98 | 14.18 | 14.525 | 14.0784 | 15088 |
| 1736552100 | 14.29 | -0.34 | -2.32 | 14.32 | 14.54 | 14.2 | 25595 |
| 1736379300 | 14.63 | 0.12 | 0.83 | 14.5 | 14.8099 | 14.26 | 22155 |
| 1736292900 | 14.51 | 0.06 | 0.42 | 14.51 | 14.7702 | 14.39 | 47024 |
| 1736206500 | 14.45 | -0.56 | -3.73 | 14.82 | 15.04 | 14.38 | 34066 |
| 1735947300 | 15.01 | 0.27 | 1.83 | 14.7 | 15.165 | 14.68 | 13361 |
| 1735860900 | 14.74 | 0.46 | 3.22 | 14.49 | 14.745 | 14.44 | 41142 |
| 1735688100 | 14.28 | 0.1 | 0.71 | 14.34 | 14.66 | 14.28 | 17219 |
| 1735601700 | 14.18 | -0.18 | -1.25 | 14.22 | 14.4 | 13.96 | 17333 |
| 1735342500 | 14.36 | -0.42 | -2.84 | 14.67 | 14.76 | 14.35 | 21393 |
| 1735256100 | 14.78 | 0.17 | 1.16 | 14.44 | 14.88 | 14.44 | 21584 |
| 1735077840 | 14.61 | 0.21 | 1.46 | 14.45 | 14.66 | 14.45 | 14282 |
| 1734996900 | 14.4 | -0.15 | -1.03 | 14.66 | 14.84 | 14.4 | 14028 |
| 1734737700 | 14.55 | 0.16 | 1.11 | 14.2 | 14.8723 | 14.2 | 33456 |
| 1734651300 | 14.39 | -0.12 | -0.83 | 14.6 | 14.645 | 14.31 | 25449 |
| 1734564900 | 14.51 | -0.71 | -4.66 | 15.19 | 15.48 | 14.475 | 36388 |
| 1734478500 | 15.22 | 0.3 | 2.01 | 14.77 | 15.258 | 14.77 | 29136 |
| 1734392100 | 14.92 | -0.37 | -2.42 | 15.25 | 15.3599 | 14.6919 | 30383 |
| 1734132900 | 15.29 | 0.13 | 0.86 | 15.12 | 15.3476 | 14.63 | 44679 |
| 1734046500 | 15.16 | -1.33 | -8.07 | 16.25 | 16.28 | 15.14 | 47554 |
| 1733960100 | 16.489999 | 0.08 | 0.49 | 16.629999 | 16.99 | 16.469999 | 48576 |
| 1733873700 | 16.41 | 0.41 | 2.56 | 15.92 | 16.73 | 15.7798 | 46957 |
| 1733787300 | 16 | 0.53 | 3.43 | 15.4 | 16.1 | 15.34 | 36374 |
| 1733528100 | 15.47 | -0.06 | -0.39 | 15.63 | 15.97 | 15.31 | 36382 |
| 1733441700 | 15.53 | -0.07 | -0.45 | 15.61 | 15.835 | 15.38 | 35100 |
| 1733355300 | 15.6 | -0.18 | -1.14 | 15.83 | 15.83 | 15.42 | 11480 |
| 1733268900 | 15.78 | 0.02 | 0.13 | 16.1 | 16.1 | 15.55 | 41058 |
| 1733182500 | 15.76 | 0.76 | 5.07 | 15.2 | 15.99 | 15.0236 | 58541 |
| 1732917840 | 15 | 0.01 | 0.07 | 14.96 | 15.29 | 14.764207 | 27133 |
| 1732750500 | 14.99 | 0.14 | 0.94 | 14.83 | 15.4 | 14.83 | 40253 |
| 1732664100 | 14.85 | -0.71 | -4.56 | 15.47 | 15.59 | 14.14 | 43720 |
| 1732577700 | 15.56 | 0.33 | 2.17 | 15.46 | 16.3137 | 15.46 | 39128 |
| 1732318500 | 15.23 | 0.08 | 0.53 | 14.81 | 15.38 | 14.81 | 39782 |
| 1732232100 | 15.15 | 0.57 | 3.91 | 14.66 | 15.42 | 14.66 | 40178 |
| 1732145700 | 14.58 | 0.04 | 0.28 | 14.5 | 14.65 | 14.22 | 40603 |
| 1732059300 | 14.54 | 0.58 | 4.15 | 13.91 | 14.63 | 13.9 | 19062 |
| 1731972900 | 13.96 | -0.43 | -2.99 | 14.32 | 15.03 | 13.9 | 25699 |
| 1731713700 | 14.39 | -0.07 | -0.48 | 14.54 | 14.638536 | 14.12 | 24341 |
| 1731627300 | 14.46 | 0.02 | 0.14 | 14.57 | 14.87 | 14.285 | 27772 |
| 1731540900 | 14.44 | 0.02 | 0.14 | 14.54 | 14.72 | 14.44 | 18791 |
| 1731454500 | 14.42 | -0.41 | -2.76 | 14.62 | 14.87 | 14.315 | 35006 |
| 1731368100 | 14.83 | 0.12 | 0.82 | 14.96 | 15 | 14.7 | 51298 |
| 1731108900 | 14.71 | -0.29 | -1.93 | 14.89 | 15.12 | 14.6 | 42431 |
| 1731022500 | 15 | -0.27 | -1.77 | 15.38 | 15.7101 | 15 | 20378 |
| 1730936100 | 15.27 | 1 | 7.01 | 14.75 | 15.39 | 14.75 | 38696 |
| 1730849700 | 14.27 | 0.52 | 3.78 | 13.7 | 14.32 | 13.7 | 10411 |
| 1730763300 | 13.75 | 0.68 | 5.20 | 13.04 | 13.8 | 13.04 | 17307 |
| 1730500500 | 13.07 | 0.04 | 0.31 | 13.07 | 13.38 | 13.05 | 22259 |
| 1730414100 | 13.03 | -0.92 | -6.59 | 14 | 14.2 | 12.86 | 48005 |
| 1730327700 | 13.95 | -0.19 | -1.34 | 14.06 | 14.13 | 13.95 | 6300 |
| 1730241300 | 14.14 | 0.22 | 1.58 | 13.76 | 14.2 | 13.55 | 14686 |
| 1730154900 | 13.92 | 0.66 | 4.98 | 13.33 | 14.08 | 13.33 | 11548 |
| 1729895700 | 13.26 | 0.02 | 0.15 | 13.34 | 13.54 | 13.23 | 14210 |
| 1729809300 | 13.24 | -0.3 | -2.22 | 13.4 | 13.78 | 13.1 | 31932 |
| 1729722900 | 13.54 | 0.05 | 0.37 | 13.4 | 13.54 | 13.31 | 10445 |
| 1729636500 | 13.49 | 0.04 | 0.30 | 13.47 | 13.67 | 13.31 | 8602 |
| 1729550100 | 13.45 | -0.62 | -4.41 | 14.05 | 14.19 | 13.42 | 9821 |
| 1729290900 | 14.07 | -0.11 | -0.78 | 14.23 | 14.29 | 14 | 9255 |
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
