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 | 0.19 | 3.28151986183 | 5.79 | 6.4 | 5.37 | 67734 | 6.03742014 | CS |
| 4 | 5.0483 | 541.837501342 | 0.9317 | 6.46 | 0.6 | 428610 | 1.12624526 | CS |
| 12 | 5.1868 | 653.908219869 | 0.7932 | 6.46 | 0.6 | 496014 | 0.92757831 | CS |
| 26 | 5.535 | 1243.82022472 | 0.445 | 6.46 | 0.3724 | 769087 | 0.66759007 | CS |
| 52 | 5.11 | 587.356321839 | 0.87 | 6.46 | 0.3724 | 773155 | 0.71642356 | CS |
| 156 | 1.73 | 40.7058823529 | 4.25 | 6.46 | 0.3724 | 687361 | 1.50533889 | CS |
| 260 | -11.15 | -65.0904845301 | 17.13 | 20.74 | 0.3724 | 769683 | 5.20116565 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 5.98 | -0.38 | -5.90 | 6.28 | 6.34 | 5.855 | 43054 |
| 1780612500 | 6.355 | 0.17 | 2.67 | 6.15 | 6.39 | 6.03 | 46462 |
| 1780526100 | 6.19 | -0.13 | -2.06 | 6.32 | 6.32 | 5.9497 | 55248 |
| 1780439700 | 6.32 | 0.05 | 0.80 | 6.2 | 6.4 | 6.15 | 71654 |
| 1780353300 | 6.2699999 | 0.73 | 13.18 | 5.55 | 6.3 | 5.5 | 53141 |
| 1780094100 | 5.54 | -0.27 | -4.65 | 5.79 | 5.85 | 5.37 | 112164 |
| 1780007700 | 5.8099999 | -0.14 | -2.35 | 6.25 | 6.25 | 5.5599999 | 67901 |
| 1779921300 | 5.95 | 0.04 | 0.68 | 6.04 | 6.39 | 5.905 | 104491 |
| 1779834900 | 5.91 | -0.28 | -4.57 | 5.89 | 6.46 | 5.565 | 158807 |
| 1779489300 | 6.1929999 | -0.24 | -3.70 | 6.31 | 6.681 | 6 | 71999 |
| 1779402900 | 6.431 | -0.17 | -2.56 | 6.4 | 6.6979999 | 6.4 | 45616 |
| 1779316500 | 6.6 | 0.1 | 1.48 | 6.41 | 6.7689999 | 6.4 | 29324 |
| 1779230100 | 6.5039999 | -0.11 | -1.62 | 6.6 | 6.8 | 6.4 | 96330 |
| 1779143700 | 6.611 | -0.22 | -3.19 | 6.8 | 7 | 6.6 | 65444 |
| 1778884500 | 6.829 | 0.05 | 0.74 | 6.8 | 7.199 | 6.792 | 30217 |
| 1778798100 | 6.779 | 0.17 | 2.54 | 6.55 | 7.7 | 6.55 | 93717 |
| 1778711700 | 6.611 | -0.69 | -9.44 | 7.382 | 7.382 | 6.5 | 94318 |
| 1778625300 | 7.3 | -0.61 | -7.65 | 8.2 | 8.2999999 | 7.3 | 93514 |
| 1778538900 | 7.905 | -0.6 | -7.00 | 8.6 | 8.6 | 7.74 | 77616 |
| 1778279700 | 8.5 | 0.02 | 0.27 | 9.317 | 9.5 | 8.5 | 49271 |
| 1778193300 | 8.477 | -0.58 | -6.43 | 9.1 | 9.195 | 8.306 | 108554 |
| 1778106900 | 9.06 | -0.24 | -2.58 | 9.3 | 9.444 | 9.02401 | 85979 |
| 1778020500 | 9.3 | -0.11 | -1.18 | 9.5 | 9.5 | 9.3 | 40022 |
| 1777934100 | 9.411 | -0.04 | -0.47 | 9.5 | 9.5 | 9.3999999 | 24344 |
| 1777674900 | 9.455 | -0.05 | -0.47 | 9.6 | 9.625 | 9.3999999 | 15891 |
| 1777588500 | 9.5 | 0.01 | 0.13 | 9.3999999 | 9.599 | 9.3999999 | 25566 |
| 1777502100 | 9.488 | -0.02 | -0.19 | 9.6 | 9.777 | 9.3999999 | 55312 |
| 1777415700 | 9.506 | -0.07 | -0.69 | 9.51 | 9.70501 | 9.5 | 33492 |
| 1777329300 | 9.572 | -0.15 | -1.52 | 9.6 | 9.79533 | 9.5 | 36776 |
| 1777070100 | 9.7199999 | 0.12 | 1.23 | 9.6 | 9.9 | 9.6 | 26878 |
| 1776983700 | 9.602 | -0.03 | -0.35 | 9.549 | 9.7419999 | 9.1559999 | 49652 |
| 1776897300 | 9.6359999 | 0.44 | 4.74 | 9.3 | 10 | 9.238 | 62779 |
| 1776810900 | 9.2 | 0 | 0.01 | 9 | 9.376 | 9 | 28933 |
| 1776724500 | 9.199 | 0.5 | 5.76 | 8.6 | 9.4599999 | 8.526 | 114782 |
| 1776465300 | 8.698 | 0.39 | 4.73 | 8.2 | 8.787 | 8.2 | 66689 |
| 1776378900 | 8.305 | 0.12 | 1.52 | 7.9 | 8.4 | 7.9 | 58055 |
| 1776292500 | 8.181 | 0.25 | 3.22 | 7.95 | 8.198 | 7.81 | 58256 |
| 1776206100 | 7.926 | 0.04 | 0.48 | 7.9 | 7.95 | 7.89 | 39483 |
| 1776119700 | 7.888 | 0.16 | 2.07 | 7.8 | 7.9 | 7.664 | 16900 |
| 1775860500 | 7.728 | -0.15 | -1.92 | 7.9 | 7.9 | 7.5 | 60188 |
| 1775774100 | 7.879 | 0.17 | 2.23 | 7.705 | 7.9 | 7.4 | 35563 |
| 1775687700 | 7.707 | 0.33 | 4.42 | 7.433 | 7.899 | 7.433 | 34528 |
| 1775601300 | 7.381 | -0.7 | -8.67 | 7.9 | 8.125 | 7.23913 | 88013 |
| 1775514900 | 8.082 | -0.06 | -0.74 | 8.09 | 8.199 | 8.004 | 17280 |
| 1775169300 | 8.142 | -0.06 | -0.77 | 8.068 | 8.2 | 8.001 | 19872 |
| 1775082900 | 8.205 | 0.35 | 4.42 | 7.9 | 8.4 | 7.9 | 48411 |
| 1774996500 | 7.858 | -0.04 | -0.53 | 7.93 | 8.0384999 | 7.805 | 35366 |
| 1774910100 | 7.9 | -0.35 | -4.24 | 8.2 | 8.265 | 7.801 | 68584 |
| 1774650900 | 8.25 | 0.04 | 0.43 | 8.385 | 8.5 | 8.11 | 35958 |
| 1774564500 | 8.215 | -0.17 | -2.07 | 8.4 | 8.58 | 8.2099999 | 40384 |
| 1774478100 | 8.389 | 0.09 | 1.07 | 8.5 | 8.5 | 8.172 | 35773 |
| 1774391700 | 8.2999999 | -0.36 | -4.17 | 8.5719999 | 8.818 | 8.1 | 62754 |
| 1774305300 | 8.661 | 0.77 | 9.81 | 8.047 | 8.931 | 8.01 | 206773 |
| 1774046100 | 7.887 | 0.05 | 0.64 | 7.805 | 8.12199 | 7.805 | 35946 |
| 1773959700 | 7.837 | 0.16 | 2.07 | 7.8 | 8.043 | 7.301 | 98374 |
| 1773873300 | 7.678 | -0.27 | -3.35 | 7.963 | 7.98674 | 7.6 | 69798 |
| 1773786900 | 7.944 | -0.12 | -1.51 | 8.132 | 8.297 | 7.9 | 25740 |
| 1773700500 | 8.0659999 | 0.17 | 2.22 | 7.94 | 8.2999999 | 7.862 | 66197 |
| 1773441300 | 7.891 | -0.08 | -0.98 | 7.932 | 7.95 | 7.666 | 28661 |
| 1773354900 | 7.969 | 0.27 | 3.53 | 7.626 | 8 | 7.55 | 44078 |
| 1773268500 | 7.697 | -0.58 | -7.05 | 8.309 | 8.344 | 7.518 | 83071 |
| 1773182100 | 8.2809999 | 0.18 | 2.27 | 8.2 | 8.503 | 8.055 | 65782 |
| 1773095700 | 8.097 | 0.63 | 8.45 | 7.2 | 8.097 | 7.2 | 86992 |
| 1772840100 | 7.466 | -0.24 | -3.13 | 7.701 | 7.8 | 7.2 | 127797 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
