
Algonquin Power & Utilities Corp (AQNB)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.14 | 0.548589341693 | 25.52 | 25.655 | 25.45 | 64651 | 25.55773739 | CS |
4 | 0.32 | 1.26282557222 | 25.34 | 25.85 | 25.24 | 21624 | 25.51693098 | CS |
12 | -0.03 | -0.116776956014 | 25.69 | 25.9391 | 25.12 | 22183 | 25.45791551 | CS |
26 | 0.23 | 0.904443570586 | 25.43 | 26.5 | 25.12 | 31672 | 25.69836056 | CS |
52 | 0.65 | 2.59896041583 | 25.01 | 26.5 | 24.59 | 28442 | 25.45239105 | CS |
156 | -0.93 | -3.49755547198 | 26.59 | 27.13 | 21.02 | 35424 | 24.30065318 | CS |
260 | -3.06 | -10.6545961003 | 28.72 | 28.75 | 15.3897 | 28360 | 24.99562629 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 25.66 | 0.08 | 0.31 | 25.64 | 25.6899 | 25.6 | 5743 |
1739576400 | 25.58 | 0.02 | 0.10 | 25.58 | 25.58 | 25.53 | 4221 |
1739490000 | 25.555 | -0.02 | -0.06 | 25.6 | 25.6 | 25.45 | 240093 |
1739403600 | 25.57 | -0.05 | -0.20 | 25.6 | 25.6 | 25.55 | 6527 |
1739317200 | 25.62 | 0 | 0.00 | 25.52 | 25.64 | 25.52 | 7761 |
1739230800 | 25.62 | 0.15 | 0.59 | 25.53 | 25.62 | 25.5085 | 3850 |
1738971600 | 25.47 | -0.01 | -0.02 | 25.5 | 25.5412 | 25.4413 | 5548 |
1738885200 | 25.4752 | 0.03 | 0.10 | 25.45 | 25.525 | 25.42 | 7741 |
1738798800 | 25.45 | -0.03 | -0.11 | 25.441 | 25.53 | 25.3701 | 5060 |
1738712400 | 25.4788 | 0.04 | 0.15 | 25.51 | 25.85 | 25.44 | 8682 |
1738626000 | 25.44 | 0.14 | 0.55 | 25.3 | 25.52 | 25.3 | 17644 |
1738366800 | 25.3 | -0.28 | -1.09 | 25.61 | 25.61 | 25.3 | 31169 |
1738280400 | 25.58 | 0.05 | 0.20 | 25.59 | 25.63 | 25.49 | 7385 |
1738194000 | 25.53 | 0.1 | 0.38 | 25.5 | 25.6299 | 25.41 | 7121 |
1738107600 | 25.4321 | -0.17 | -0.66 | 25.64 | 25.64 | 25.4321 | 5316 |
1738021200 | 25.6 | 0.11 | 0.43 | 25.54 | 25.64 | 25.52 | 10258 |
1737762000 | 25.49 | 0.11 | 0.43 | 25.5185 | 25.59 | 25.41 | 4755 |
1737675600 | 25.38 | 0 | 0.00 | 25.38 | 25.38 | 25.38 | 0 |
1737589200 | 25.38 | 0.02 | 0.08 | 25.45 | 25.59 | 25.3782 | 5886 |
1737502800 | 25.36 | 0.07 | 0.28 | 25.34 | 25.59 | 25.24 | 10217 |
1737157200 | 25.29 | 0.01 | 0.03 | 25.32 | 25.34 | 25.22 | 9217 |
1737070800 | 25.2828 | 0.06 | 0.23 | 25.24 | 25.3397 | 25.2 | 7542 |
1736984400 | 25.225 | 0.05 | 0.18 | 25.3 | 25.3 | 25.18 | 7392 |
1736898000 | 25.18 | 0.02 | 0.08 | 25.16 | 25.36 | 25.16 | 8486 |
1736811600 | 25.16 | -0.02 | -0.08 | 25.18 | 25.3025 | 25.16 | 16432 |
1736552400 | 25.18 | -0.01 | -0.04 | 25.2 | 25.39 | 25.17 | 17001 |
1736379600 | 25.19 | -0.02 | -0.08 | 25.2 | 25.27 | 25.19 | 21770 |
1736293200 | 25.21 | -0.03 | -0.12 | 25.21 | 25.2788 | 25.15 | 14515 |
1736206800 | 25.24 | -0.01 | -0.04 | 25.24 | 25.3984 | 25.24 | 10885 |
1735947600 | 25.25 | -0.02 | -0.08 | 25.32 | 25.42 | 25.22 | 11241 |
1735861200 | 25.27 | 0.05 | 0.20 | 25.32 | 25.345 | 25.209 | 12733 |
1735688400 | 25.22 | -0.27 | -1.06 | 25.38 | 25.52 | 25.12 | 136775 |
1735602000 | 25.49 | 0.09 | 0.35 | 25.4 | 25.49 | 25.325 | 31339 |
1735342800 | 25.4 | 0.03 | 0.12 | 25.37 | 25.4748 | 25.35 | 13831 |
1735256400 | 25.37 | 0.06 | 0.24 | 25.46 | 25.4732 | 25.3282 | 7882 |
1735077840 | 25.31 | -0.04 | -0.16 | 25.35 | 25.4 | 25.27 | 14115 |
1734997200 | 25.35 | -0.11 | -0.42 | 25.34 | 25.5099 | 25.2701 | 13153 |
1734738000 | 25.4561 | 0.11 | 0.42 | 25.3304 | 25.5 | 25.282 | 7411 |
1734651600 | 25.35 | -0.03 | -0.12 | 25.28 | 25.43 | 25.27 | 26564 |
1734565200 | 25.38 | -0.14 | -0.55 | 25.52 | 25.54 | 25.28 | 26558 |
1734478800 | 25.52 | 0.1 | 0.39 | 25.38 | 25.52 | 25.3048 | 14899 |
1734392400 | 25.42 | 0.16 | 0.63 | 25.32 | 25.52 | 25.28 | 11472 |
1734133200 | 25.26 | -0.45 | -1.75 | 25.34 | 25.44 | 25.18 | 29800 |
1734046800 | 25.71 | -0.07 | -0.27 | 25.77 | 25.77 | 25.63 | 17179 |
1733960400 | 25.78 | 0.12 | 0.47 | 25.75 | 25.8 | 25.705 | 31696 |
1733874000 | 25.66 | -0.12 | -0.47 | 25.6534 | 25.7714 | 25.65 | 9004 |
1733787600 | 25.78 | -0.05 | -0.19 | 25.71 | 25.828 | 25.64 | 10211 |
1733528400 | 25.83 | 0.06 | 0.23 | 25.75 | 25.87 | 25.7152 | 11006 |
1733442000 | 25.77 | -0.08 | -0.31 | 25.81 | 25.88 | 25.7411 | 7226 |
1733355600 | 25.85 | 0.21 | 0.82 | 25.6399 | 25.85 | 25.6399 | 22315 |
1733269200 | 25.64 | 0 | 0.00 | 25.625 | 25.7 | 25.55 | 13224 |
1733182800 | 25.64 | 0.1 | 0.39 | 25.59 | 25.738 | 25.54 | 13196 |
1732917840 | 25.54 | -0.1 | -0.39 | 25.58 | 25.6677 | 25.54 | 119988 |
1732750800 | 25.64 | 0.07 | 0.27 | 25.545 | 25.7094 | 25.545 | 12116 |
1732664400 | 25.57 | -0.13 | -0.51 | 25.69 | 25.9391 | 25.41 | 48279 |
1732578000 | 25.7 | -0.07 | -0.27 | 25.88 | 25.9166 | 25.68 | 5303 |
1732318800 | 25.7701 | -0.01 | -0.04 | 25.85 | 25.85 | 25.7587 | 16203 |
1732232400 | 25.78 | 0.02 | 0.08 | 25.8275 | 25.95 | 25.7 | 9490 |
1732146000 | 25.76 | -0.07 | -0.27 | 25.68 | 25.88 | 25.66 | 9801 |
1732059600 | 25.83 | 0.12 | 0.47 | 25.77 | 25.97 | 25.75 | 21513 |
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