Hot Features
プレミアム
Amplify Energy Corp (AMPY)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.63 | -13.7254901961 | 4.59 | 4.63 | 3.54 | 783307 | 4.05573488 | CS |
| 4 | -1.41 | -26.2569832402 | 5.37 | 5.49 | 3.54 | 452475 | 4.56662327 | CS |
| 12 | -2.12 | -34.8684210526 | 6.08 | 6.616 | 3.54 | 383518 | 5.2564618 | CS |
| 26 | -2.38 | -37.5394321767 | 6.34 | 7.35 | 3.54 | 316293 | 5.90613369 | CS |
| 52 | -1.94 | -32.8813559322 | 5.9 | 8.15 | 3.54 | 406589 | 6.41203018 | CS |
| 156 | -1.88 | -32.1917808219 | 5.84 | 10.38 | 3.54 | 541912 | 6.92423811 | CS |
| 260 | 2.64 | 200 | 1.32 | 10.38 | 0.4925 | 751699 | 4.43127085 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 3.96 | 0.17 | 4.49 | 3.84 | 4.1449999 | 3.784 | 1123729 |
| 1741390800 | 3.79 | -0.02 | -0.52 | 3.85 | 3.94 | 3.74 | 653332 |
| 1741304400 | 3.81 | -0.63 | -14.19 | 3.8 | 4.07 | 3.54 | 950185 |
| 1741218000 | 4.44 | -0.11 | -2.42 | 4.5 | 4.509 | 4.3099999 | 664880 |
| 1741131600 | 4.55 | -0.12 | -2.57 | 4.59 | 4.63 | 4.46 | 524408 |
| 1741045200 | 4.67 | -0.18 | -3.71 | 4.93 | 4.9438 | 4.62 | 522996 |
| 1740786000 | 4.85 | -0.01 | -0.21 | 4.87 | 4.92 | 4.749 | 407024 |
| 1740699600 | 4.86 | 0 | 0.00 | 4.86 | 4.88 | 4.73 | 350445 |
| 1740613200 | 4.86 | 0.03 | 0.62 | 4.87 | 4.92 | 4.78 | 454183 |
| 1740526800 | 4.83 | -0.19 | -3.78 | 5.0599999 | 5.0599999 | 4.7699999 | 600155 |
| 1740440400 | 5.0199999 | -0.03 | -0.59 | 5.11 | 5.1258 | 5 | 345225 |
| 1740181200 | 5.05 | -0.19 | -3.63 | 5.25 | 5.26 | 5.005 | 331451 |
| 1740094800 | 5.24 | -0.07 | -1.32 | 5.29 | 5.3099999 | 5.1809 | 266756 |
| 1740008400 | 5.3099999 | 0.09 | 1.72 | 5.22 | 5.315 | 5.22 | 201230 |
| 1739922000 | 5.22 | -0.09 | -1.69 | 5.3 | 5.375 | 5.21 | 249798 |
| 1739576400 | 5.3099999 | 0.13 | 2.51 | 5.19 | 5.33 | 5.19 | 179769 |
| 1739490000 | 5.18 | 0.05 | 0.97 | 5.1 | 5.2 | 5.07 | 351900 |
| 1739403600 | 5.13 | -0.21 | -3.93 | 5.29 | 5.3099999 | 5.12 | 217844 |
| 1739317200 | 5.34 | 0 | 0.00 | 5.37 | 5.49 | 5.33 | 201720 |
| 1739230800 | 5.34 | 0.14 | 2.69 | 5.28 | 5.37 | 5.24 | 190562 |
| 1738971600 | 5.2 | -0.09 | -1.70 | 5.3 | 5.325 | 5.1849999 | 373950 |
| 1738885200 | 5.29 | -0.14 | -2.58 | 5.45 | 5.472 | 5.23 | 206022 |
| 1738798800 | 5.43 | 0.01 | 0.18 | 5.43 | 5.455 | 5.3099999 | 191066 |
| 1738712400 | 5.42 | 0.2 | 3.83 | 5.19 | 5.44 | 5.16 | 207396 |
| 1738626000 | 5.22 | -0.12 | -2.25 | 5.35 | 5.39 | 5.21 | 445145 |
| 1738366800 | 5.34 | -0.07 | -1.29 | 5.4 | 5.48 | 5.28 | 403138 |
| 1738280400 | 5.41 | -0.09 | -1.64 | 5.53 | 5.53 | 5.375 | 296924 |
| 1738194000 | 5.5 | 0.1 | 1.85 | 5.4 | 5.53 | 5.25 | 592727 |
| 1738107600 | 5.4 | 0.04 | 0.75 | 5.38 | 5.4349999 | 5.21 | 644821 |
| 1738021200 | 5.36 | -0.13 | -2.37 | 5.5 | 5.5599999 | 5.35 | 365958 |
| 1737762000 | 5.49 | -0.28 | -4.85 | 5.73 | 5.73 | 5.485 | 498126 |
| 1737675600 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1737589200 | 5.7699999 | -0.03 | -0.52 | 5.74 | 5.83 | 5.72 | 323345 |
| 1737502800 | 5.8 | -0.06 | -1.02 | 5.82 | 5.85 | 5.66 | 265161 |
| 1737157200 | 5.86 | 0.01 | 0.17 | 5.88 | 5.91 | 5.7387 | 315378 |
| 1737070800 | 5.85 | -0.12 | -2.01 | 5.97 | 5.97 | 5.79 | 444942 |
| 1736984400 | 5.97 | -0.51 | -7.87 | 6.25 | 6.35 | 5.815 | 1159462 |
| 1736898000 | 6.48 | -0.05 | -0.77 | 6.48 | 6.55 | 6.39 | 220678 |
| 1736811600 | 6.53 | 0.22 | 3.49 | 6.34 | 6.616 | 6.34 | 250846 |
| 1736552400 | 6.3099999 | 0.06 | 0.96 | 6.34 | 6.4605 | 6.2699999 | 222585 |
| 1736379600 | 6.25 | -0.01 | -0.16 | 6.25 | 6.29 | 6.16 | 175998 |
| 1736293200 | 6.26 | 0.12 | 1.95 | 6.25 | 6.3201 | 6.16 | 241780 |
| 1736206800 | 6.14 | -0.02 | -0.32 | 6.22 | 6.3099999 | 6.11 | 286493 |
| 1735947600 | 6.16 | 0.06 | 0.98 | 6.13 | 6.24 | 6.1 | 224270 |
| 1735861200 | 6.1 | 0.1 | 1.67 | 6.07 | 6.2 | 6.04 | 370300 |
| 1735688400 | 6 | 0.09 | 1.52 | 5.95 | 6.0599999 | 5.92 | 301975 |
| 1735602000 | 5.91 | 0.19 | 3.32 | 5.74 | 5.9695 | 5.72 | 355436 |
| 1735342800 | 5.72 | 0.01 | 0.18 | 5.73 | 5.7699999 | 5.62 | 391198 |
| 1735256400 | 5.71 | -0.07 | -1.21 | 5.8 | 5.8 | 5.66 | 283551 |
| 1735077840 | 5.78 | 0.07 | 1.23 | 5.78 | 5.815 | 5.665 | 196767 |
| 1734997200 | 5.71 | 0 | 0.00 | 5.71 | 5.84 | 5.65 | 306071 |
| 1734738000 | 5.71 | -0.08 | -1.38 | 5.7 | 5.87 | 5.7 | 477776 |
| 1734651600 | 5.79 | -0.07 | -1.19 | 5.99 | 5.99 | 5.76 | 291119 |
| 1734565200 | 5.86 | -0.26 | -4.25 | 6.17 | 6.18 | 5.84 | 329734 |
| 1734478800 | 6.12 | 0 | 0.00 | 6.08 | 6.12 | 5.955 | 262267 |
| 1734392400 | 6.12 | -0.15 | -2.39 | 6.25 | 6.25 | 6.115 | 247253 |
| 1734133200 | 6.2699999 | -0.03 | -0.48 | 6.3099999 | 6.3099999 | 6.2 | 176157 |
| 1734046800 | 6.3 | -0.08 | -1.25 | 6.38 | 6.42 | 6.28 | 162187 |
| 1733960400 | 6.38 | 0.08 | 1.27 | 6.33 | 6.3893 | 6.26 | 172479 |
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
