Hot Features
プレミアム
Applied Industrial Technologies Inc (AIT)
NYSE
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 | 6.08 | 2.50370614396 | 242.84 | 256.09 | 237.65 | 533813 | 246.35598914 | CS |
| 4 | -24.46 | -8.94725290804 | 273.38 | 275.41 | 235.58 | 369663 | 248.13538724 | CS |
| 12 | 17.13 | 7.39031019457 | 231.79 | 283 | 222.445 | 294086 | 254.00241207 | CS |
| 26 | 58.56 | 30.7627652868 | 190.36 | 283 | 182.21 | 273463 | 229.27881502 | CS |
| 52 | 83.69 | 50.6506082431 | 165.23 | 283 | 163.5 | 291905 | 207.7981634 | CS |
| 156 | 148.49 | 147.854226825 | 100.43 | 283 | 88.09 | 226512 | 162.69174848 | CS |
| 260 | 182.61 | 275.388327552 | 66.31 | 283 | 30.66 | 207247 | 131.33229758 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 248.92 | 0.57 | 0.23 | 245.5574 | 249.2882 | 243.92 | 259913 |
| 1736293200 | 248.35 | -1.23 | -0.49 | 251 | 256.08999 | 245.855 | 868410 |
| 1736206800 | 249.58 | 4.55 | 1.86 | 247 | 250.57 | 245.03 | 585289 |
| 1735947600 | 245.03 | 6.42 | 2.69 | 240.275 | 245.475 | 238.6601 | 241815 |
| 1735861200 | 238.61 | -0.86 | -0.36 | 242.62 | 244.95 | 237.65 | 425118 |
| 1735688400 | 239.47 | 0.81 | 0.34 | 239.29 | 241.07 | 238.9 | 195235 |
| 1735602000 | 238.66 | -2.89 | -1.20 | 239.55 | 241.32 | 235.58 | 184217 |
| 1735342800 | 241.55 | -2.89 | -1.18 | 243.415 | 244.2292 | 239.76 | 163843 |
| 1735256400 | 244.44 | 0.93 | 0.38 | 241.26 | 244.91 | 241.05 | 164227 |
| 1735077840 | 243.51 | 2.41 | 1.00 | 241 | 243.88 | 240.51 | 60645 |
| 1734997200 | 241.1 | 0.52 | 0.22 | 239.52 | 242.98 | 238.222 | 277578 |
| 1734738000 | 240.58 | -2.87 | -1.18 | 242.02 | 244.935 | 239.47 | 980351 |
| 1734651600 | 243.45 | -1.01 | -0.41 | 248.74 | 250.4 | 242.91 | 332605 |
| 1734565200 | 244.46 | -9.83 | -3.87 | 256 | 256.33999 | 243.1 | 386771 |
| 1734478800 | 254.29 | -4.54 | -1.75 | 257.68 | 258.2 | 252.73 | 508776 |
| 1734392400 | 258.83 | -3.24 | -1.24 | 260.62 | 261.24 | 258.24 | 409099 |
| 1734133200 | 262.07 | -5.93 | -2.21 | 266.27999 | 267.89 | 262.01 | 306616 |
| 1734046800 | 268 | -2.64 | -0.98 | 270.185 | 270.72 | 266.65499 | 218342 |
| 1733960400 | 270.64 | 0.14 | 0.05 | 274.055 | 275.41 | 270.36 | 252555 |
| 1733874000 | 270.5 | -1.43 | -0.53 | 271.58499 | 273.095 | 268.57 | 228107 |
| 1733787600 | 271.93 | -1.89 | -0.69 | 273.97 | 275.61 | 269.94 | 211169 |
| 1733528400 | 273.82 | -1.19 | -0.43 | 276.42 | 276.785 | 271.98 | 174479 |
| 1733442000 | 275.01 | -2.74 | -0.99 | 278.05 | 278.565 | 274.075 | 127727 |
| 1733355600 | 277.75 | 0.65 | 0.23 | 275.31 | 278.55 | 275.02 | 198794 |
| 1733269200 | 277.1 | 4.19 | 1.54 | 276.52999 | 277.56 | 272.27 | 259672 |
| 1733182800 | 272.91 | -1.81 | -0.66 | 275.5 | 275.858 | 272.01 | 299557 |
| 1732917840 | 274.72 | 0.82 | 0.30 | 276.725 | 278.14 | 273.6461 | 203392 |
| 1732750800 | 273.89999 | -6.59 | -2.35 | 281.13 | 282.98 | 273.08999 | 292891 |
| 1732664400 | 280.49 | 1.94 | 0.70 | 279.52999 | 282.26 | 277.99 | 444060 |
| 1732578000 | 278.55 | 1.44 | 0.52 | 279.77999 | 282.32 | 277.12 | 337835 |
| 1732318800 | 277.11 | 7.88 | 2.93 | 273.31 | 277.63 | 272.58999 | 289885 |
| 1732232400 | 269.23 | 3.49 | 1.31 | 267.04 | 272.92 | 265.88 | 260500 |
| 1732146000 | 265.74 | -0.53 | -0.20 | 267.3 | 267.3 | 262.915 | 177066 |
| 1732059600 | 266.27 | -0.99 | -0.37 | 266.7 | 267.05 | 262.5 | 206156 |
| 1731973200 | 267.26 | 0.53 | 0.20 | 266.64999 | 270.13 | 264.8801 | 191550 |
| 1731714000 | 266.73 | -4.21 | -1.55 | 271.105 | 271.54 | 266.39999 | 172765 |
| 1731627600 | 270.94 | -0.68 | -0.25 | 273.95 | 274.675 | 270.25 | 202228 |
| 1731541200 | 271.62 | -2.26 | -0.83 | 274.425 | 276.97 | 271.47 | 237244 |
| 1731454800 | 273.88 | -1.32 | -0.48 | 274.435 | 276.15499 | 272.4525 | 271407 |
| 1731368400 | 275.2 | 6.97 | 2.60 | 272 | 275.51 | 270.05849 | 271098 |
| 1731109200 | 268.23 | 3.22 | 1.22 | 265.58 | 269.42 | 264.63 | 359008 |
| 1731022800 | 265.01 | -3.63 | -1.35 | 266.83 | 268.08999 | 263.67 | 403158 |
| 1730936400 | 268.64 | 32.44 | 13.73 | 261.14999 | 269.05 | 255.86 | 643351 |
| 1730850000 | 236.2 | 3.54 | 1.52 | 232.185 | 236.815 | 232.185 | 130203 |
| 1730763600 | 232.66 | 1.16 | 0.50 | 230.32 | 235.07 | 230.32 | 174669 |
| 1730500800 | 231.5 | -0.09 | -0.04 | 232.83 | 234.3099 | 231.21 | 145184 |
| 1730414400 | 231.59 | -4.62 | -1.96 | 236.87 | 237.22 | 231.544 | 227768 |
| 1730328000 | 236.21 | 0.81 | 0.34 | 235.1 | 238.81 | 235 | 190317 |
| 1730241600 | 235.4 | 2.01 | 0.86 | 230.57 | 236.0178 | 230.57 | 179246 |
| 1730155200 | 233.39 | 2.09 | 0.90 | 234.02 | 234.02 | 231.46 | 171191 |
| 1729896000 | 231.3 | -0.67 | -0.29 | 234.34 | 234.82 | 230.33 | 302580 |
| 1729809600 | 231.97 | 8.15 | 3.64 | 232 | 240.45 | 229.42 | 641343 |
| 1729723200 | 223.82 | -2.41 | -1.07 | 224.1 | 226.86 | 222.445 | 391776 |
| 1729636800 | 226.23 | -3.75 | -1.63 | 229.32 | 229.32 | 225.75 | 230242 |
| 1729550400 | 229.98 | -2.09 | -0.90 | 232.12 | 232.785 | 228.715 | 118373 |
| 1729291200 | 232.07 | -3.08 | -1.31 | 235.54 | 235.75 | 231.87 | 232450 |
| 1729204800 | 235.15 | 0.76 | 0.32 | 233.25 | 235.61 | 232.2933 | 181214 |
| 1729118400 | 234.39 | 7.21 | 3.17 | 231.79 | 234.6 | 230.56 | 235959 |
| 1729032000 | 227.18 | -0.67 | -0.29 | 226.99 | 230.48 | 225.25 | 144202 |
| 1728945600 | 227.85 | 1.67 | 0.74 | 226.59 | 228.2 | 225.1 | 95841 |
| 1728686400 | 226.18 | 6.13 | 2.79 | 220.99 | 226.53 | 220.99 | 107564 |
| 1728600000 | 220.05 | -1.83 | -0.82 | 218.12 | 220.42 | 218.12 | 157720 |
| 1728513600 | 221.88 | 1.74 | 0.79 | 220.15 | 223.55 | 220.15 | 201733 |
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
