Hot Features
プレミアム
CarParts com Inc (PRTS)
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 | -0.22 | -15.7142857143 | 1.4 | 1.42 | 1.15 | 428671 | 1.27542535 | CS |
| 4 | 0.13 | 12.380952381 | 1.05 | 1.42 | 1 | 529725 | 1.23425007 | CS |
| 12 | 0.22 | 22.9166666667 | 0.96 | 1.42 | 0.8701 | 434509 | 1.08826313 | CS |
| 26 | 0.08 | 7.27272727273 | 1.1 | 1.42 | 0.68 | 581309 | 0.93146164 | CS |
| 52 | -1.66 | -58.4507042254 | 2.84 | 2.87 | 0.68 | 701856 | 1.2605638 | CS |
| 156 | -7.34 | -86.1502347418 | 8.52 | 10.11 | 0.68 | 754629 | 4.46738126 | CS |
| 260 | -1.37 | -53.7254901961 | 2.55 | 23.26 | 0.68 | 1014584 | 9.78294496 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.16 | -0.05 | -4.13 | 1.22 | 1.22 | 1.15 | 334190 |
| 1738280100 | 1.21 | -0.03 | -2.42 | 1.23 | 1.24 | 1.175 | 368088 |
| 1738193700 | 1.24 | -0.07 | -5.34 | 1.3 | 1.32 | 1.22 | 669000 |
| 1738107300 | 1.31 | 0 | 0.00 | 1.33 | 1.34 | 1.26 | 246659 |
| 1738020900 | 1.31 | -0.02 | -1.50 | 1.33 | 1.4 | 1.31 | 382950 |
| 1737761700 | 1.33 | 0.11 | 9.02 | 1.4 | 1.42 | 1.33 | 476656 |
| 1737675300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1737588900 | 1.22 | -0.03 | -2.40 | 1.26 | 1.26 | 1.205 | 356827 |
| 1737502500 | 1.25 | -0.06 | -4.21 | 1.3 | 1.305 | 1.23 | 358885 |
| 1737156900 | 1.305 | -0.02 | -1.14 | 1.32 | 1.35 | 1.26 | 508537 |
| 1737070500 | 1.32 | 0.02 | 1.54 | 1.31 | 1.35 | 1.23 | 1150175 |
| 1736984100 | 1.3 | 0.09 | 7.44 | 1.23 | 1.33 | 1.22 | 808060 |
| 1736897700 | 1.21 | -0.05 | -3.97 | 1.26 | 1.26 | 1.16 | 499546 |
| 1736811300 | 1.26 | 0.13 | 11.50 | 1.12 | 1.3 | 1.09 | 1234623 |
| 1736552100 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.1492 | 1.03 | 485081 |
| 1736379300 | 1.11 | 0.04 | 3.74 | 1.09 | 1.12 | 1.02 | 497803 |
| 1736292900 | 1.07 | 0.06 | 5.94 | 1.03 | 1.09 | 1.0001 | 411575 |
| 1736206500 | 1.01 | -0.03 | -2.88 | 1.05 | 1.0783 | 1 | 306882 |
| 1735947300 | 1.04 | 0.02 | 1.96 | 1.05 | 1.0693 | 1 | 243980 |
| 1735860900 | 1.02 | -0.06 | -5.56 | 1.08 | 1.1 | 1 | 497536 |
| 1735688100 | 1.08 | 0.06 | 5.88 | 1.03 | 1.08 | 0.982 | 438584 |
| 1735601700 | 1.02 | 0.07 | 7.75 | 0.96 | 1.03 | 0.9272 | 565685 |
| 1735342500 | 0.9466 | 0.0066 | 0.70 | 0.93 | 0.96 | 0.9072 | 330635 |
| 1735256100 | 0.94 | 0.0186 | 2.02 | 0.92 | 0.9455 | 0.92 | 250479 |
| 1735077840 | 0.9214 | -0.0186 | -1.98 | 0.95 | 0.989 | 0.9107 | 205077 |
| 1734996900 | 0.94 | -0.02 | -2.08 | 0.9666 | 0.9879 | 0.933501 | 212208 |
| 1734737700 | 0.96 | 0.0201 | 2.14 | 0.93 | 0.9659 | 0.92 | 299792 |
| 1734651300 | 0.9399 | 0.0281 | 3.08 | 0.9118 | 0.945 | 0.9017 | 403931 |
| 1734564900 | 0.9118 | -0.0121 | -1.31 | 0.95 | 0.95 | 0.9113 | 243050 |
| 1734478500 | 0.9239 | -0.0161 | -1.71 | 0.93 | 0.9381 | 0.91 | 231057 |
| 1734392100 | 0.94 | -0.0391 | -3.99 | 0.96 | 0.97 | 0.9341 | 163636 |
| 1734132900 | 0.9791 | 0.0086 | 0.89 | 0.99 | 1.01 | 0.9437 | 279345 |
| 1734046500 | 0.9705 | -0.0152 | -1.54 | 0.99 | 1 | 0.9401 | 201559 |
| 1733960100 | 0.9857 | 0.0237 | 2.46 | 0.95 | 1.01 | 0.9372 | 526384 |
| 1733873700 | 0.962 | -0.0278 | -2.81 | 0.997 | 0.997 | 0.9529 | 99853 |
| 1733787300 | 0.9898 | 0.0246 | 2.55 | 0.97 | 0.9998 | 0.9652 | 155468 |
| 1733528100 | 0.9652 | 0.0017 | 0.18 | 0.99 | 0.99 | 0.95 | 127571 |
| 1733441700 | 0.9635 | -0.0465 | -4.60 | 0.99 | 1.01 | 0.8901 | 1094174 |
| 1733355300 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 1 | 106130 |
| 1733268900 | 1.02 | 0 | 0.00 | 1.01 | 1.03 | 1 | 271738 |
| 1733182500 | 1.02 | 0.06 | 5.85 | 0.9688 | 1.03 | 0.9687 | 397134 |
| 1732917840 | 0.9636 | -0.0564 | -5.53 | 1.02 | 1.07 | 0.9604 | 798007 |
| 1732750500 | 1.02 | -0.05 | -4.67 | 1.07 | 1.07 | 0.99 | 812655 |
| 1732664100 | 1.07 | 0 | 0.00 | 1.07 | 1.1 | 1.02 | 260730 |
| 1732577700 | 1.07 | -0.05 | -4.46 | 1.15 | 1.165 | 1.06 | 386525 |
| 1732318500 | 1.12 | 0.01 | 0.90 | 1.12 | 1.18 | 1.0745 | 776131 |
| 1732232100 | 1.11 | 0.1 | 9.90 | 1 | 1.12 | 1 | 487999 |
| 1732145700 | 1.01 | -0.01 | -0.98 | 1.02 | 1.06 | 1 | 234818 |
| 1732059300 | 1.02 | 0.02 | 2.00 | 0.999 | 1.05 | 0.99 | 355083 |
| 1731972900 | 1 | -0.01 | -0.99 | 0.99 | 1.095 | 0.99 | 569666 |
| 1731713700 | 1.01 | 0.07 | 7.10 | 0.9519 | 1.02 | 0.91163 | 456509 |
| 1731627300 | 0.943 | 0.0502 | 5.62 | 0.891 | 0.9997 | 0.8701 | 672473 |
| 1731540900 | 0.8928 | -0.0027 | -0.30 | 0.8967 | 0.9 | 0.8736 | 188998 |
| 1731454500 | 0.8955 | -0.0045 | -0.50 | 0.9 | 0.9 | 0.8721 | 153960 |
| 1731368100 | 0.9 | -0.0384 | -4.09 | 0.9384 | 0.9759 | 0.881275 | 363752 |
| 1731108900 | 0.9384 | -0.0464 | -4.71 | 0.96 | 0.983 | 0.88 | 498205 |
| 1731022500 | 0.9848 | -0.0052 | -0.53 | 0.9881 | 1.03 | 0.9454 | 533181 |
| 1730936100 | 0.99 | -0.03 | -2.94 | 1.07 | 1.07 | 0.95 | 1103646 |
| 1730849700 | 1.02 | 0.09 | 9.68 | 0.92 | 1.04 | 0.9015 | 1154849 |
| 1730763300 | 0.93 | 0.0995 | 11.98 | 0.8362 | 0.9303 | 0.8105 | 798145 |
| 1730500500 | 0.8305 | 0.0005 | 0.06 | 0.8199999 | 0.8684 | 0.7922 | 442137 |
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
