Hot Features
プレミアム
Abercrombie and Fitch Co (ANF)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.62 | 4.2953542694 | 154.12 | 164.8 | 149.67 | 1431409 | 154.90205652 | CS |
| 4 | 22.79 | 16.5204784342 | 137.95 | 164.8 | 137.88 | 1694763 | 152.13324212 | CS |
| 12 | -0.21 | -0.130475302889 | 160.95 | 164.8 | 131.09 | 1692140 | 147.57641876 | CS |
| 26 | -21.92 | -12.0004379722 | 182.66 | 182.95 | 121.41 | 1789774 | 147.89987287 | CS |
| 52 | 66.55 | 70.6550589235 | 94.19 | 196.99 | 94.19 | 1688655 | 143.14446209 | CS |
| 156 | 128.06 | 391.860465116 | 32.68 | 196.99 | 14.02 | 1807633 | 67.67090309 | CS |
| 260 | 143.48 | 831.286210892 | 17.26 | 196.99 | 7.415 | 1907778 | 48.18434158 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 151.62 | -0.51 | -0.34 | 151.975 | 153.94149 | 149.66999 | 1076761 |
| 1736293200 | 152.13 | -4.09 | -2.62 | 160.63 | 164.8 | 151.58 | 1543356 |
| 1736206800 | 156.22 | -2.7 | -1.70 | 159.62 | 161.8 | 153.77 | 1727979 |
| 1735947600 | 158.91999 | 5.68 | 3.71 | 154.12 | 159.69999 | 153.74 | 1377541 |
| 1735861200 | 153.24 | 3.77 | 2.52 | 151.29 | 158.3 | 151.29 | 1468667 |
| 1735688400 | 149.47 | -5.18 | -3.35 | 154.8 | 157.01 | 146.935 | 1704961 |
| 1735602000 | 154.65 | 0.77 | 0.50 | 149.99 | 155.19999 | 148.57 | 1979357 |
| 1735342800 | 153.88 | -1.46 | -0.94 | 153.74 | 154.81 | 150.62 | 735017 |
| 1735256400 | 155.34 | 3.27 | 2.15 | 152.19999 | 157.94999 | 150.97 | 2031872 |
| 1735077840 | 152.07 | -0.89 | -0.58 | 152.49 | 153.05 | 149 | 791595 |
| 1734997200 | 152.96 | -1.6 | -1.04 | 155.55 | 156.74 | 149.32 | 1451655 |
| 1734738000 | 154.56 | 1.31 | 0.85 | 151.86 | 159.83 | 151.0001 | 3432012 |
| 1734651600 | 153.25 | 8.35 | 5.76 | 146.96 | 153.58 | 146.51 | 1619306 |
| 1734565200 | 144.9 | -7.84 | -5.13 | 153.96 | 156 | 143.63 | 2012707 |
| 1734478800 | 152.74 | 5.89 | 4.01 | 148.63999 | 156.36 | 148.1 | 2326340 |
| 1734392400 | 146.85 | 4.23 | 2.97 | 143.15 | 152.37 | 142.19 | 2302576 |
| 1734133200 | 142.62 | 5.12 | 3.72 | 137.94999 | 142.66999 | 137.88 | 1229270 |
| 1734046800 | 137.5 | 0.29 | 0.21 | 138.09 | 139.27 | 133.81 | 1627084 |
| 1733960400 | 137.21 | -1.05 | -0.76 | 139.315 | 140 | 136.19 | 1811474 |
| 1733874000 | 138.26 | -1.81 | -1.29 | 139.3471 | 141.58 | 137.26 | 1598898 |
| 1733787600 | 140.07 | -11.28 | -7.45 | 150 | 150 | 139.96 | 2715221 |
| 1733528400 | 151.35 | 1.4 | 0.93 | 151.7409 | 155.62 | 150.54 | 1488283 |
| 1733442000 | 149.94999 | -11.57 | -7.16 | 155.38 | 157.18 | 148.36 | 2602136 |
| 1733355600 | 161.52 | 6.55 | 4.23 | 154.6037 | 161.59 | 152.4301 | 1501650 |
| 1733269200 | 154.97 | -2.34 | -1.49 | 157.9 | 159.66999 | 152.85 | 1592168 |
| 1733182800 | 157.31 | 7.62 | 5.09 | 150 | 163.955 | 150 | 2928682 |
| 1732917840 | 149.69 | 1.13 | 0.76 | 149.85 | 151.65 | 146.29 | 1205197 |
| 1732750800 | 148.56 | 1.94 | 1.32 | 151.58 | 153.63 | 146 | 2269329 |
| 1732664400 | 146.62 | -7.88 | -5.10 | 157.755 | 158.9639 | 142.76 | 4892618 |
| 1732578000 | 154.5 | 2.51 | 1.65 | 159.94999 | 161 | 154.5 | 3919480 |
| 1732318800 | 151.99 | 10.42 | 7.36 | 153.54 | 154.32 | 147.91999 | 2492817 |
| 1732232400 | 141.57 | 4.76 | 3.48 | 137.19999 | 142.38999 | 134.5001 | 1597583 |
| 1732146000 | 136.81 | -5.77 | -4.05 | 141.54 | 141.56 | 136.63 | 1308798 |
| 1732059600 | 142.58 | -0.84 | -0.59 | 141.85499 | 142.69 | 137.34 | 1298959 |
| 1731973200 | 143.41999 | -1.22 | -0.84 | 146.6 | 146.69 | 142.53 | 928554 |
| 1731714000 | 144.63999 | 0.04 | 0.03 | 144.5 | 145.1962 | 141.65 | 928517 |
| 1731627600 | 144.6 | 2.87 | 2.02 | 144.16999 | 148.69999 | 143.83 | 1281975 |
| 1731541200 | 141.72999 | 1.8 | 1.29 | 141 | 144.69999 | 140.975 | 1428474 |
| 1731454800 | 139.93 | -0.32 | -0.23 | 140.79 | 144.875 | 137.36099 | 1137434 |
| 1731368400 | 140.25 | -3.72 | -2.58 | 146.9 | 147.97999 | 139.9549 | 1345046 |
| 1731109200 | 143.97 | 2.41 | 1.70 | 141.19 | 144.34 | 140.35 | 1212645 |
| 1731022800 | 141.56 | 6.26 | 4.63 | 135.94999 | 143.6 | 135.94999 | 1528777 |
| 1730936400 | 135.3 | -2.05 | -1.49 | 143.26 | 145.16 | 134.03 | 1640525 |
| 1730850000 | 137.35 | -0.45 | -0.33 | 138.02529 | 138.41999 | 134.37 | 1077872 |
| 1730763600 | 137.8 | 6.54 | 4.98 | 133.69999 | 139.3 | 133.13999 | 1748397 |
| 1730500800 | 131.26 | -0.53 | -0.40 | 133.5 | 133.97999 | 131.09 | 917244 |
| 1730414400 | 131.79 | -4.75 | -3.48 | 135.32 | 135.61 | 131.195 | 1129615 |
| 1730328000 | 136.54 | -1.93 | -1.39 | 138.07 | 139.85 | 136.215 | 991643 |
| 1730241600 | 138.47 | 0.55 | 0.40 | 135.75 | 139.09 | 134.4369 | 1200875 |
| 1730155200 | 137.91999 | -3.61 | -2.55 | 142.96 | 144.5 | 137.8 | 1442118 |
| 1729896000 | 141.53 | -1.11 | -0.78 | 143.06 | 143.41 | 139.75 | 1741236 |
| 1729809600 | 142.63999 | -5.18 | -3.50 | 149.72 | 150.13999 | 141.77 | 1470613 |
| 1729723200 | 147.82 | -7 | -4.52 | 152.375 | 153.81 | 146.71 | 1353297 |
| 1729636800 | 154.82 | -5.07 | -3.17 | 156.5 | 159.841 | 154.8 | 1135762 |
| 1729550400 | 159.88999 | 3.14 | 2.00 | 156.29 | 161.0859 | 153.88 | 1063428 |
| 1729291200 | 156.75 | -3.9 | -2.43 | 160.94999 | 160.96 | 156.22 | 2394449 |
| 1729204800 | 160.65 | -3.13 | -1.91 | 165 | 167.71 | 160.35 | 1499500 |
| 1729118400 | 163.78 | 3.54 | 2.21 | 162.19999 | 165.94999 | 160.24 | 1426102 |
| 1729032000 | 160.24 | 4.72 | 3.03 | 156.49 | 164 | 156 | 2051242 |
| 1728945600 | 155.52 | 5.77 | 3.85 | 150.54 | 157.72 | 149.69 | 1819774 |
| 1728686400 | 149.75 | 6.5 | 4.54 | 142.94999 | 149.8 | 142.94999 | 1334499 |
| 1728600000 | 143.25 | 2.38 | 1.69 | 139.8 | 144.785 | 138.1228 | 1198703 |
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
