Hot Features
プレミアム
Algonquin Power & Utilities Corp (AQNB)
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 | 0.1601 | 0.625146427177 | 25.61 | 25.97 | 25.61 | 18704 | 25.73912161 | CS |
| 4 | 0.1601 | 0.625146427177 | 25.61 | 25.97 | 25.51 | 17198 | 25.68474235 | CS |
| 12 | 0.3501 | 1.37726199843 | 25.42 | 26.5 | 25.42 | 42937 | 25.82762109 | CS |
| 26 | 0.6301 | 2.50636435959 | 25.14 | 26.5 | 24.59 | 30949 | 25.65137361 | CS |
| 52 | 1.2301 | 5.01263243684 | 24.54 | 26.5 | 23.93 | 33098 | 25.21019134 | CS |
| 156 | -1.9199 | -6.93355001806 | 27.69 | 27.9 | 21.02 | 34997 | 24.39642324 | CS |
| 260 | -1.9299 | -6.96714801444 | 27.7 | 29.68 | 15.3897 | 28034 | 25.08519852 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 25.7701 | -0.01 | -0.04 | 25.91 | 25.91 | 25.7587 | 16303 |
| 1732232400 | 25.78 | 0.02 | 0.08 | 25.86 | 25.95 | 25.7 | 9511 |
| 1732146000 | 25.76 | -0.07 | -0.27 | 25.88 | 25.88 | 25.66 | 9932 |
| 1732059600 | 25.83 | 0.12 | 0.47 | 25.77 | 25.97 | 25.75 | 21950 |
| 1731973200 | 25.71 | 0.03 | 0.10 | 25.75 | 25.77 | 25.65 | 9206 |
| 1731714000 | 25.685 | -0.02 | -0.06 | 25.61 | 25.8 | 25.61 | 42919 |
| 1731627600 | 25.7 | 0.12 | 0.47 | 25.55 | 25.79 | 25.55 | 9630 |
| 1731541200 | 25.58 | -0.17 | -0.66 | 25.635 | 25.635 | 25.51 | 13259 |
| 1731454800 | 25.75 | 0.05 | 0.19 | 25.7 | 25.79 | 25.7 | 8029 |
| 1731368400 | 25.7 | 0.05 | 0.19 | 25.74 | 25.8 | 25.7 | 9204 |
| 1731109200 | 25.65 | -0.01 | -0.04 | 25.74 | 25.75 | 25.65 | 42395 |
| 1731022800 | 25.66 | -0.02 | -0.08 | 25.57 | 25.74 | 25.57 | 6493 |
| 1730936400 | 25.68 | 0.01 | 0.04 | 25.6 | 25.7488 | 25.6 | 8825 |
| 1730850000 | 25.67 | 0.01 | 0.04 | 25.63 | 25.715 | 25.5859 | 28701 |
| 1730763600 | 25.66 | 0.02 | 0.08 | 25.64 | 25.7 | 25.63 | 16704 |
| 1730500800 | 25.64 | -0.05 | -0.19 | 25.66 | 25.7697 | 25.6 | 19582 |
| 1730414400 | 25.69 | 0.03 | 0.12 | 25.69 | 25.8 | 25.6 | 61884 |
| 1730328000 | 25.66 | 0.02 | 0.06 | 25.66 | 25.69 | 25.645 | 5659 |
| 1730241600 | 25.645 | 0.02 | 0.06 | 25.6 | 25.67 | 25.6 | 9897 |
| 1730155200 | 25.63 | 0.07 | 0.27 | 25.56 | 25.64 | 25.5401 | 5105 |
| 1729896000 | 25.56 | -0.04 | -0.16 | 25.61 | 25.6899 | 25.56 | 5071 |
| 1729809600 | 25.6 | -0.06 | -0.23 | 25.69 | 25.69 | 25.48 | 46518 |
| 1729723200 | 25.66 | 0.09 | 0.35 | 25.56 | 25.68 | 25.56 | 7532 |
| 1729636800 | 25.57 | -0.04 | -0.16 | 25.56 | 25.65 | 25.56 | 5817 |
| 1729550400 | 25.61 | -0.03 | -0.12 | 25.65 | 25.67 | 25.55 | 14979 |
| 1729291200 | 25.64 | 0 | 0.00 | 25.66 | 25.6999 | 25.5801 | 7663 |
| 1729204800 | 25.64 | -0.07 | -0.27 | 25.65 | 25.78 | 25.56 | 8730 |
| 1729118400 | 25.71 | 0.04 | 0.16 | 25.72 | 25.83 | 25.6389 | 99742 |
| 1729032000 | 25.6701 | 0.1 | 0.39 | 25.61 | 25.74 | 25.61 | 8215 |
| 1728945600 | 25.57 | -0.08 | -0.31 | 25.69 | 25.69 | 25.52 | 17265 |
| 1728686400 | 25.65 | 0.09 | 0.35 | 25.47 | 25.6506 | 25.47 | 429071 |
| 1728600000 | 25.56 | -0.04 | -0.16 | 25.6 | 25.7 | 25.48 | 17957 |
| 1728513600 | 25.6 | 0.02 | 0.06 | 25.62 | 25.73 | 25.45 | 54796 |
| 1728427200 | 25.585 | 0.07 | 0.25 | 25.46 | 25.62 | 25.46 | 5019 |
| 1728340800 | 25.52 | 0.01 | 0.04 | 25.53 | 25.62 | 25.43 | 14429 |
| 1728081600 | 25.51 | -0.11 | -0.43 | 25.61 | 25.6484 | 25.46 | 9900 |
| 1727995200 | 25.62 | 0.03 | 0.12 | 25.68 | 25.68 | 25.59 | 9708 |
| 1727908800 | 25.59 | -0.05 | -0.20 | 25.64 | 25.82 | 25.59 | 20936 |
| 1727822400 | 25.64 | -0.35 | -1.35 | 26 | 26 | 25.57 | 42231 |
| 1727736000 | 25.99 | -0.48 | -1.81 | 26.35 | 26.39 | 25.99 | 603358 |
| 1727476800 | 26.47 | 0.5 | 1.93 | 26 | 26.5 | 25.85 | 125021 |
| 1727390400 | 25.97 | 0.05 | 0.19 | 25.9 | 26.09 | 25.83 | 45619 |
| 1727304000 | 25.92 | -0.02 | -0.08 | 25.99 | 25.99 | 25.76 | 50080 |
| 1727217600 | 25.94 | 0.05 | 0.19 | 25.8 | 25.98 | 25.8 | 47983 |
| 1727131200 | 25.89 | 0 | 0.00 | 25.98 | 25.98 | 25.8 | 45366 |
| 1726872000 | 25.89 | -0.07 | -0.27 | 25.91 | 26 | 25.8 | 48151 |
| 1726785600 | 25.96 | -0.04 | -0.15 | 26.02 | 26.075 | 25.87 | 51958 |
| 1726699200 | 26 | -0.31 | -1.18 | 26.3 | 26.3 | 25.8301 | 40117 |
| 1726612800 | 26.31 | 0.31 | 1.19 | 26.06 | 26.39 | 26 | 23340 |
| 1726526400 | 26 | 0.43 | 1.68 | 25.62 | 26.1 | 25.61 | 20595 |
| 1726267200 | 25.57 | -0.41 | -1.58 | 25.45 | 25.85 | 25.45 | 53038 |
| 1726180800 | 25.98 | 0 | 0.00 | 25.99 | 26.05 | 25.85 | 51105 |
| 1726094400 | 25.98 | 0.17 | 0.66 | 25.7 | 25.99 | 25.6401 | 27219 |
| 1726008000 | 25.81 | 0.07 | 0.27 | 25.74 | 25.86 | 25.645 | 27381 |
| 1725921600 | 25.74 | 0.02 | 0.08 | 25.68 | 25.74 | 25.636 | 13167 |
| 1725662400 | 25.72 | 0 | 0.00 | 25.72 | 25.74 | 25.68 | 10832 |
| 1725576000 | 25.72 | 0.04 | 0.16 | 25.61 | 25.72 | 25.61 | 11490 |
| 1725489600 | 25.68 | 0.12 | 0.46 | 25.6 | 25.72 | 25.49 | 17035 |
| 1725403200 | 25.5618 | 0.06 | 0.24 | 25.49 | 25.6 | 25.45 | 14508 |
| 1725057600 | 25.5 | -0.03 | -0.12 | 25.42 | 25.6 | 25.42 | 41471 |
| 1724971200 | 25.53 | 0.08 | 0.31 | 25.5 | 25.53 | 25.41 | 38744 |
| 1724884800 | 25.45 | 0.02 | 0.10 | 25.4 | 25.5 | 25.4 | 60193 |
| 1724798400 | 25.425 | -0.07 | -0.26 | 25.455 | 25.4613 | 25.4 | 17039 |
| 1724712000 | 25.49 | 0.05 | 0.20 | 25.5 | 25.54 | 25.43 | 12252 |
| 1724452800 | 25.44 | -0.01 | -0.04 | 25.45 | 25.4993 | 25.42 | 7673 |
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
