Hot Features
プレミアム
Applied Industrial Technologies Inc (AIT)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3 | -1.21087586688 | 272.53 | 272.92 | 262.5 | 205756 | 267.20118004 | CS |
| 4 | 34.89 | 14.8886233678 | 234.34 | 276.97 | 230.32 | 247993 | 257.99945507 | CS |
| 12 | 65.02 | 31.8397727829 | 204.21 | 276.97 | 191.31 | 237433 | 232.00601373 | CS |
| 26 | 69.23 | 34.615 | 200 | 276.97 | 181.35 | 255376 | 212.27926789 | CS |
| 52 | 107.64 | 66.6130329847 | 161.59 | 276.97 | 155.47 | 275851 | 197.55162299 | CS |
| 156 | 162.23 | 151.61682243 | 107 | 276.97 | 88.09 | 217657 | 155.6853628 | CS |
| 260 | 206.14 | 326.73957838 | 63.09 | 276.97 | 30.66 | 204155 | 125.07015653 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 269.23 | 3.49 | 1.31 | 267.64999 | 272.92 | 265.88 | 262261 |
| 1732146000 | 265.74 | -0.53 | -0.20 | 267.3 | 267.3 | 262.915 | 179074 |
| 1732059600 | 266.27 | -0.99 | -0.37 | 263.12 | 267.13 | 262.5 | 210351 |
| 1731973200 | 267.26 | 0.53 | 0.20 | 266.64 | 270.13 | 264.8801 | 194592 |
| 1731714000 | 266.73 | -4.21 | -1.55 | 272.52999 | 272.52999 | 266.39999 | 182504 |
| 1731627600 | 270.94 | -0.68 | -0.25 | 273.07 | 274.675 | 270.25 | 205237 |
| 1731541200 | 271.62 | -2.26 | -0.83 | 273.89999 | 276.97 | 271.47 | 240407 |
| 1731454800 | 273.88 | -1.32 | -0.48 | 273.64 | 276.15499 | 272.4525 | 273601 |
| 1731368400 | 275.2 | 6.97 | 2.60 | 272.57 | 275.51 | 270.05849 | 274220 |
| 1731109200 | 268.23 | 3.22 | 1.22 | 266.25 | 269.42 | 264.63 | 360861 |
| 1731022800 | 265.01 | -3.63 | -1.35 | 267.42 | 268.08999 | 263.67 | 409336 |
| 1730936400 | 268.64 | 32.44 | 13.73 | 259.64999 | 269.05 | 255.86 | 638035 |
| 1730850000 | 236.2 | 3.54 | 1.52 | 230.81 | 236.815 | 230.81 | 131192 |
| 1730763600 | 232.66 | 1.16 | 0.50 | 230.32 | 235.07 | 230.32 | 175070 |
| 1730500800 | 231.5 | -0.09 | -0.04 | 232.83 | 234.3099 | 231.14 | 145438 |
| 1730414400 | 231.59 | -4.62 | -1.96 | 236 | 237.22 | 231.544 | 229050 |
| 1730328000 | 236.21 | 0.81 | 0.34 | 235.22 | 238.81 | 235 | 192706 |
| 1730241600 | 235.4 | 2.01 | 0.86 | 232.09 | 236.0178 | 230.57 | 180900 |
| 1730155200 | 233.39 | 2.09 | 0.90 | 234.02 | 234.02 | 231.46 | 172453 |
| 1729896000 | 231.3 | -0.67 | -0.29 | 234.34 | 234.82 | 230.33 | 302580 |
| 1729809600 | 231.97 | 8.15 | 3.64 | 228.82 | 240.45 | 228.82 | 641346 |
| 1729723200 | 223.82 | -2.41 | -1.07 | 224.1 | 226.86 | 222.445 | 392172 |
| 1729636800 | 226.23 | -3.75 | -1.63 | 230 | 230.355 | 225.75 | 238399 |
| 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 | 107779 |
| 1728600000 | 220.05 | -1.83 | -0.82 | 218.75 | 220.42 | 218.12 | 159495 |
| 1728513600 | 221.88 | 1.74 | 0.79 | 220.15 | 223.55 | 220.15 | 201733 |
| 1728427200 | 220.14 | -0.89 | -0.40 | 222.41 | 223.375 | 219.74 | 258818 |
| 1728340800 | 221.03 | -0.83 | -0.37 | 219.37 | 222.3 | 219.32 | 182832 |
| 1728081600 | 221.86 | 0.88 | 0.40 | 224.82 | 224.82 | 219.91 | 186934 |
| 1727995200 | 220.98 | -1.17 | -0.53 | 221.8 | 221.8 | 218.915 | 136834 |
| 1727908800 | 222.15 | -1.28 | -0.57 | 223.17 | 224.825 | 221.48 | 144663 |
| 1727822400 | 223.43 | 0.3 | 0.13 | 222.56 | 223.81 | 218.93 | 161041 |
| 1727736000 | 223.13 | 0.07 | 0.03 | 222.03 | 223.95 | 220.52 | 248020 |
| 1727476800 | 223.06 | 1.14 | 0.51 | 223.55 | 226.31 | 222.29 | 253481 |
| 1727390400 | 221.92 | 1.72 | 0.78 | 223.24 | 224.36 | 221.74 | 124636 |
| 1727304000 | 220.2 | -2.26 | -1.02 | 223.67 | 223.67 | 219.61 | 178303 |
| 1727217600 | 222.46 | -2.31 | -1.03 | 223.2 | 225.65 | 222.355 | 191334 |
| 1727131200 | 224.77 | 6 | 2.74 | 222.28 | 226.225 | 221 | 264618 |
| 1726872000 | 218.77 | -5.28 | -2.36 | 223.29 | 223.29 | 218.54 | 737542 |
| 1726785600 | 224.05 | 9.18 | 4.27 | 220.67 | 224.36 | 216.62 | 398061 |
| 1726699200 | 214.87 | 1.4 | 0.66 | 214.56 | 220.605 | 214.23 | 280404 |
| 1726612800 | 213.47 | 4.66 | 2.23 | 210.67 | 214.83 | 210.65 | 234127 |
| 1726526400 | 208.81 | 4.83 | 2.37 | 205.58 | 209.23 | 205.01 | 203683 |
| 1726267200 | 203.98 | 1.96 | 0.97 | 203.83 | 205.54 | 202.94 | 164129 |
| 1726180800 | 202.02 | 4.58 | 2.32 | 198.57 | 202.435 | 196.705 | 190365 |
| 1726094400 | 197.44 | -0.34 | -0.17 | 197.12 | 198.31 | 191.31 | 180653 |
| 1726008000 | 197.78 | 0.54 | 0.27 | 197.56 | 198.1765 | 195.28 | 152593 |
| 1725921600 | 197.24 | 3.63 | 1.87 | 194.93 | 198.48 | 194.03 | 278626 |
| 1725662400 | 193.61 | -1.86 | -0.95 | 196.04 | 198.46 | 193.315 | 206023 |
| 1725576000 | 195.47 | -2.94 | -1.48 | 197.79 | 197.79 | 194.21 | 228012 |
| 1725489600 | 198.41 | -0.14 | -0.07 | 199.72 | 199.995 | 197.24 | 211525 |
| 1725403200 | 198.55 | -6.57 | -3.20 | 203.4 | 205.115 | 198.37 | 238913 |
| 1725057600 | 205.12 | 1.69 | 0.83 | 204.21 | 206.46 | 203.06 | 263534 |
| 1724971200 | 203.43 | -0.19 | -0.09 | 204.83 | 207.675 | 201.75 | 445302 |
| 1724884800 | 203.62 | -0.83 | -0.41 | 204.45 | 205.85 | 203.0134 | 204606 |
| 1724798400 | 204.45 | -2.87 | -1.38 | 206.12 | 208.07 | 204.35 | 158436 |
| 1724712000 | 207.32 | -0.63 | -0.30 | 210.18 | 212.62 | 207.09 | 221166 |
| 1724452800 | 207.95 | 5.21 | 2.57 | 203.71 | 210.79 | 203.49 | 368779 |
| 1724366400 | 202.74 | -1.77 | -0.87 | 204.71 | 205.8031 | 202.39 | 220637 |
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
