Hot Features
プレミアム
Artivion Inc (AORT)
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 | 0.55 | 1.80861558698 | 30.41 | 32.179 | 30.11 | 269873 | 31.03259759 | CS |
| 4 | 2.97 | 10.6109324759 | 27.99 | 32.33 | 27.73 | 366091 | 30.31208848 | CS |
| 12 | 1.46 | 4.94915254237 | 29.5 | 32.33 | 26.355 | 284618 | 29.28590022 | CS |
| 26 | 3.57 | 13.0339539978 | 27.39 | 32.33 | 23.79 | 250069 | 27.60900347 | CS |
| 52 | 13.99 | 82.4395992929 | 16.97 | 32.33 | 16.4842 | 236655 | 25.09444261 | CS |
| 156 | 13.67 | 79.0630422209 | 17.29 | 32.33 | 9.64 | 218958 | 19.31289656 | CS |
| 260 | 13.63 | 78.6497403347 | 17.33 | 32.33 | 9.64 | 218827 | 19.30331168 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 30.96 | -0.41 | -1.31 | 31.41 | 31.63 | 30.62 | 310732 |
| 1738280400 | 31.37 | 0.15 | 0.48 | 31.59 | 32.179 | 31.27 | 366221 |
| 1738194000 | 31.22 | 0.18 | 0.58 | 31.05 | 31.59 | 30.87 | 288401 |
| 1738107600 | 31.04 | 0.4 | 1.31 | 30.58 | 31.12 | 30.11 | 227040 |
| 1738021200 | 30.64 | -0.02 | -0.07 | 30.56 | 31.205 | 30.46 | 251326 |
| 1737762000 | 30.66 | -0.12 | -0.39 | 30.41 | 30.8686 | 30.275 | 216377 |
| 1737675600 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1737589200 | 30.78 | -0.81 | -2.56 | 31.54 | 31.87 | 30.418 | 258346 |
| 1737502800 | 31.59 | 0.87 | 2.83 | 30.99 | 31.75 | 30.22 | 340191 |
| 1737157200 | 30.72 | -0.52 | -1.66 | 31.41 | 31.6199 | 30.26 | 438649 |
| 1737070800 | 31.24 | 1.18 | 3.93 | 30.17 | 32.33 | 30.17 | 968707 |
| 1736984400 | 30.06 | 0.38 | 1.28 | 29.97 | 30.39 | 29.81 | 317685 |
| 1736898000 | 29.68 | 0.34 | 1.16 | 29.42 | 29.755 | 29.12 | 198657 |
| 1736811600 | 29.34 | -0.54 | -1.81 | 29.46 | 29.55 | 28.83 | 275782 |
| 1736552400 | 29.88 | -0.35 | -1.16 | 29.29 | 29.97 | 29.165 | 462602 |
| 1736379600 | 30.23 | 1.02 | 3.49 | 28.92 | 30.43 | 28.85 | 474391 |
| 1736293200 | 29.21 | 1.37 | 4.92 | 28.245 | 29.21 | 28.245 | 667121 |
| 1736206800 | 27.84 | -0.04 | -0.14 | 27.73 | 28.42 | 27.73 | 245115 |
| 1735947600 | 27.88 | -0.2 | -0.71 | 27.99 | 28.68 | 27.87 | 226930 |
| 1735861200 | 28.08 | -0.51 | -1.78 | 28.86 | 28.86 | 27.49 | 219408 |
| 1735688400 | 28.59 | 0 | 0.00 | 28.7 | 29.17 | 28.51 | 240494 |
| 1735602000 | 28.59 | -0.41 | -1.41 | 28.78 | 29.02 | 28.37 | 136159 |
| 1735342800 | 29 | -0.34 | -1.16 | 29.22 | 29.22 | 28.51 | 146510 |
| 1735256400 | 29.34 | 0.79 | 2.77 | 28.39 | 29.37 | 28.125 | 126454 |
| 1735077840 | 28.55 | 0.27 | 0.95 | 28.35 | 28.55 | 28.21 | 66922 |
| 1734997200 | 28.28 | -0.2 | -0.70 | 28.32 | 28.6 | 28.03 | 131961 |
| 1734738000 | 28.48 | 0.51 | 1.82 | 27.88 | 28.83 | 27.88 | 889597 |
| 1734651600 | 27.97 | 0.18 | 0.65 | 27.9559 | 28.265 | 27.72 | 250529 |
| 1734565200 | 27.79 | -1.11 | -3.84 | 28.83 | 28.96 | 27.52 | 279630 |
| 1734478800 | 28.9 | -0.06 | -0.21 | 28.92 | 29.07 | 28.52 | 212744 |
| 1734392400 | 28.96 | 0.03 | 0.10 | 28.88 | 29.37 | 28.765 | 180290 |
| 1734133200 | 28.93 | -0.57 | -1.93 | 29.4416 | 29.4416 | 28.52 | 200138 |
| 1734046800 | 29.5 | -0.42 | -1.40 | 29.86 | 29.96 | 29.37 | 214650 |
| 1733960400 | 29.92 | 0.09 | 0.30 | 30 | 30.45 | 29.77 | 270117 |
| 1733874000 | 29.83 | 0.83 | 2.86 | 28.71 | 30.22 | 28.65 | 311567 |
| 1733787600 | 29 | -0.66 | -2.23 | 29.5101 | 29.63 | 28.47 | 576410 |
| 1733528400 | 29.66 | 0.18 | 0.61 | 29.55 | 29.77 | 29.28 | 155631 |
| 1733442000 | 29.48 | -0.17 | -0.57 | 29.13 | 29.8 | 29.13 | 259062 |
| 1733355600 | 29.65 | -0.03 | -0.10 | 29.75 | 30.1 | 29.45 | 258584 |
| 1733269200 | 29.68 | 0.06 | 0.20 | 29.485 | 29.68 | 29.08 | 192373 |
| 1733182800 | 29.62 | 0.1 | 0.34 | 29.52 | 29.95 | 29.3859 | 241943 |
| 1732917840 | 29.52 | 0.47 | 1.62 | 29.34 | 29.85 | 29.34 | 193477 |
| 1732750800 | 29.05 | 0.39 | 1.36 | 28.84 | 29.21 | 28.725 | 282590 |
| 1732664400 | 28.66 | 0.25 | 0.88 | 27.8855 | 28.685 | 27.88 | 153753 |
| 1732578000 | 28.41 | 0.14 | 0.50 | 28.62 | 28.9199 | 28.2701 | 239192 |
| 1732318800 | 28.27 | 0.24 | 0.86 | 28.125 | 28.79 | 28.125 | 215153 |
| 1732232400 | 28.03 | 0.86 | 3.17 | 27.29 | 28.41 | 27.11 | 310659 |
| 1732146000 | 27.17 | 0.24 | 0.89 | 26.79 | 27.3 | 26.625 | 220374 |
| 1732059600 | 26.93 | 0.26 | 0.97 | 26.56 | 26.9985 | 26.355 | 149906 |
| 1731973200 | 26.67 | 0.02 | 0.08 | 26.8 | 27.29 | 26.65 | 200053 |
| 1731714000 | 26.65 | -0.34 | -1.26 | 27.08 | 27.2478 | 26.39 | 155430 |
| 1731627600 | 26.99 | -0.22 | -0.81 | 27.51 | 27.51 | 26.775 | 223233 |
| 1731541200 | 27.21 | -0.52 | -1.88 | 27.8 | 27.835 | 27.21 | 234363 |
| 1731454800 | 27.73 | -1.14 | -3.95 | 28.85 | 29.16 | 27.66 | 335070 |
| 1731368400 | 28.87 | 0.16 | 0.56 | 29.21 | 29.315 | 28.51 | 301571 |
| 1731109200 | 28.71 | -0.27 | -0.93 | 29.5 | 29.5 | 27.11 | 369814 |
| 1731022800 | 28.98 | -0.46 | -1.56 | 29.31 | 30 | 28.77 | 331349 |
| 1730936400 | 29.44 | 1.55 | 5.56 | 29.11 | 29.91 | 28.54 | 469433 |
| 1730850000 | 27.89 | 0.43 | 1.57 | 27.38 | 28.25 | 27.38 | 256876 |
| 1730763600 | 27.46 | 0.71 | 2.65 | 26.68 | 27.84 | 26.62 | 234482 |
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
