Hot Features
プレミアム
Ardent Health Partners Inc (ARDT)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -0.1 | -0.662251655629 | 15.1 | 15.65 | 14.215 | 322824 | 14.81348681 | CS |
| 4 | -2.14 | -12.4854142357 | 17.14 | 17.14 | 13.62 | 355366 | 14.72900817 | CS |
| 12 | -2.6 | -14.7727272727 | 17.6 | 17.95 | 13.62 | 284693 | 15.84179375 | CS |
| 26 | -2 | -11.7647058824 | 17 | 20.72 | 13.62 | 327473 | 17.32090055 | CS |
| 52 | 0 | 0 | 15 | 20.72 | 13.62 | 352228 | 17.24490674 | CS |
| 156 | 0 | 0 | 15 | 20.72 | 13.62 | 352228 | 17.24490674 | CS |
| 260 | 0 | 0 | 15 | 20.72 | 13.62 | 352228 | 17.24490674 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 15 | -0.05 | -0.33 | 15.05 | 15.14 | 14.8 | 328752 |
| 1738280400 | 15.05 | 0.35 | 2.38 | 14.72 | 15.065 | 14.72 | 188547 |
| 1738194000 | 14.7 | -0.1 | -0.68 | 14.78 | 14.92 | 14.6 | 159789 |
| 1738107600 | 14.8 | -0.4 | -2.63 | 15.44 | 15.4474 | 14.68 | 256574 |
| 1738021200 | 15.2 | 0.95 | 6.67 | 14.36 | 15.65 | 14.36 | 574399 |
| 1737762000 | 14.25 | -0.29 | -1.99 | 15.1 | 15.19 | 14.215 | 434813 |
| 1737675600 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1737589200 | 14.54 | 0.33 | 2.32 | 14.21 | 14.68 | 14.08 | 770363 |
| 1737502800 | 14.21 | 0.11 | 0.78 | 13.88 | 14.21 | 13.63 | 872862 |
| 1737157200 | 14.1 | 0.3 | 2.17 | 13.9 | 14.28 | 13.87 | 259514 |
| 1737070800 | 13.8 | 0 | 0.00 | 13.86 | 14.235 | 13.69 | 312363 |
| 1736984400 | 13.8 | -0.25 | -1.78 | 14.44 | 14.68 | 13.685 | 403147 |
| 1736898000 | 14.05 | -2 | -12.46 | 15.8 | 15.98 | 14 | 656358 |
| 1736811600 | 16.05 | 0.25 | 1.58 | 15.71 | 16.19 | 15.47 | 124739 |
| 1736552400 | 15.8 | -0.63 | -3.83 | 16.25 | 16.27 | 15.75 | 141395 |
| 1736379600 | 16.43 | 0.07 | 0.43 | 16.2312 | 16.43 | 15.9801 | 96362 |
| 1736293200 | 16.36 | 0.44 | 2.76 | 15.96 | 16.52 | 15.96 | 177009 |
| 1736206800 | 15.92 | -0.72 | -4.33 | 16.524999 | 16.75 | 15.79 | 279335 |
| 1735947600 | 16.64 | -0.21 | -1.25 | 17.0275 | 17.1 | 16.52 | 321585 |
| 1735861200 | 16.85 | -0.23 | -1.35 | 17.2917 | 17.2917 | 16.645 | 290289 |
| 1735688400 | 17.08 | 0.45 | 2.71 | 16.82 | 17.1 | 16.765 | 294769 |
| 1735602000 | 16.629999 | -0.28 | -1.66 | 16.845 | 16.9699 | 16.495 | 380953 |
| 1735342800 | 16.91 | 0.22 | 1.32 | 17.23 | 17.34 | 16.67 | 326712 |
| 1735256400 | 16.69 | 0.62 | 3.86 | 15.96 | 16.7 | 15.96 | 242432 |
| 1735077840 | 16.07 | 0.17 | 1.07 | 15.89 | 16.14 | 15.67 | 46129 |
| 1734997200 | 15.9 | -0.11 | -0.69 | 16 | 16.03 | 15.62 | 132396 |
| 1734738000 | 16.01 | -0.04 | -0.25 | 15.84 | 16.3 | 15.84 | 453536 |
| 1734651600 | 16.05 | -0.11 | -0.68 | 16.149999 | 16.26 | 15.88 | 196166 |
| 1734565200 | 16.16 | -0.62 | -3.69 | 16.99 | 17.07 | 16.149999 | 312559 |
| 1734478800 | 16.78 | 0.16 | 0.96 | 16.36 | 17.29 | 16.34 | 269279 |
| 1734392400 | 16.62 | -0.07 | -0.42 | 16.559999 | 17.02 | 16.475 | 240864 |
| 1734133200 | 16.69 | -0.01 | -0.06 | 16.5 | 16.92 | 16.35 | 146735 |
| 1734046800 | 16.7 | -0.24 | -1.42 | 16.815 | 17.08 | 16.43 | 172833 |
| 1733960400 | 16.94 | 0.26 | 1.56 | 16.61 | 17.13 | 16.35 | 299343 |
| 1733874000 | 16.68 | 0.16 | 0.97 | 16.594999 | 17.24 | 16.129999 | 402746 |
| 1733787600 | 16.52 | -0.13 | -0.78 | 16.765 | 17.14 | 16.34 | 396363 |
| 1733528400 | 16.649999 | 0.65 | 4.06 | 16.04 | 16.68 | 15.94 | 277871 |
| 1733442000 | 16 | -0.83 | -4.93 | 16.704999 | 16.73 | 15.96 | 323766 |
| 1733355600 | 16.83 | 0.42 | 2.56 | 16.39 | 16.94 | 16.129999 | 124316 |
| 1733269200 | 16.41 | 0.06 | 0.37 | 16.489999 | 16.5986 | 16.01 | 173230 |
| 1733182800 | 16.35 | 0.37 | 2.32 | 16 | 16.8 | 15.9 | 221990 |
| 1732917840 | 15.98 | 0.04 | 0.25 | 15.86 | 16.079999 | 15.7495 | 65411 |
| 1732750800 | 15.94 | -0.21 | -1.30 | 16.219999 | 16.44 | 15.93 | 100817 |
| 1732664400 | 16.149999 | -0.26 | -1.58 | 16.3 | 16.465 | 16.04 | 134234 |
| 1732578000 | 16.41 | 0.58 | 3.66 | 15.76 | 16.43 | 15.76 | 275138 |
| 1732318800 | 15.83 | 0.03 | 0.19 | 15.84 | 15.9 | 15.36 | 365326 |
| 1732232400 | 15.8 | -0.64 | -3.89 | 16.35 | 16.37 | 15.58 | 266935 |
| 1732146000 | 16.44 | -0.2 | -1.20 | 16.635 | 16.76 | 16.35 | 179759 |
| 1732059600 | 16.64 | -0.36 | -2.12 | 16.675 | 16.96 | 16.29 | 239519 |
| 1731973200 | 17 | 0.39 | 2.35 | 16.715 | 17.005 | 16.3 | 241277 |
| 1731714000 | 16.61 | -1.2 | -6.74 | 17.74 | 17.74 | 16.41 | 238643 |
| 1731627600 | 17.81 | 0.81 | 4.76 | 17.45 | 17.95 | 17.25 | 230350 |
| 1731541200 | 17 | -0.14 | -0.82 | 17.5 | 17.5 | 16.84 | 146471 |
| 1731454800 | 17.14 | -0.17 | -0.98 | 17.34 | 17.5 | 17.06 | 168876 |
| 1731368400 | 17.31 | 0.94 | 5.74 | 16.3 | 17.52 | 16.3 | 415422 |
| 1731109200 | 16.37 | -1.17 | -6.67 | 17.3689 | 17.54 | 16.27 | 382857 |
| 1731022800 | 17.54 | 1.27 | 7.81 | 15.36 | 18 | 14.575 | 587505 |
| 1730936400 | 16.27 | -1.78 | -9.86 | 16.2 | 17 | 15.8201 | 539030 |
| 1730850000 | 18.05 | 0.46 | 2.62 | 17.63 | 18.19 | 17.36 | 166575 |
| 1730763600 | 17.59 | -0.11 | -0.62 | 17.7 | 18.04 | 17.54 | 96319 |
| 1730500800 | 17.7 | 0.3 | 1.72 | 17.59 | 17.8 | 17.51 | 114993 |
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
