Hot Features
プレミアム
Ardent Health Inc (ARDT)
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 | 1.72 | 21.6352201258 | 7.95 | 9.67 | 7.95 | 783558 | 8.870945 | CS |
| 4 | -0.32 | -3.2032032032 | 9.99 | 10.4 | 7.71 | 579660 | 9.00393653 | CS |
| 12 | 0.68 | 7.56395995551 | 8.99 | 10.4 | 7.71 | 448148 | 9.25093921 | CS |
| 26 | 1.03 | 11.9212962963 | 8.64 | 10.4 | 7.71 | 434245 | 9.13375276 | CS |
| 52 | -3.81 | -28.2640949555 | 13.48 | 15.48 | 7.71 | 452594 | 10.49880059 | CS |
| 156 | -5.33 | -35.5333333333 | 15 | 20.72 | 7.71 | 413548 | 12.73251294 | CS |
| 260 | -5.33 | -35.5333333333 | 15 | 20.72 | 7.71 | 413548 | 12.73251294 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781131200 | 9.32 | -0.09 | -0.96 | 9.34 | 9.47 | 9.18 | 514629 |
| 1781044800 | 9.41 | 0.58 | 6.57 | 8.78 | 9.425 | 8.76 | 556341 |
| 1780958400 | 8.83 | 0.15 | 1.73 | 8.6 | 8.83 | 8.23 | 901981 |
| 1780699200 | 8.68 | 0.08 | 0.93 | 8.73 | 8.9 | 8.59 | 411008 |
| 1780612800 | 8.6 | 0.77 | 9.83 | 7.95 | 8.6 | 7.95 | 1533830 |
| 1780526400 | 7.83 | -1.44 | -15.53 | 8.45 | 8.48 | 7.71 | 1914430 |
| 1780440000 | 9.27 | 0.05 | 0.54 | 9.16 | 9.3 | 9.05 | 369868 |
| 1780353600 | 9.22 | -0.01 | -0.11 | 9.23 | 9.3 | 9.0399999 | 289731 |
| 1780094400 | 9.23 | -0.23 | -2.43 | 9.48 | 9.525 | 9.19 | 909486 |
| 1780008000 | 9.46 | 0.06 | 0.64 | 9.2899999 | 9.52 | 9.13 | 291202 |
| 1779921600 | 9.4 | 0.11 | 1.18 | 9.35 | 9.51 | 9.24 | 267710 |
| 1779835200 | 9.2899999 | 0.06 | 0.65 | 9.2 | 9.335 | 8.985 | 284545 |
| 1779489600 | 9.23 | 0.02 | 0.22 | 9.19 | 9.3856 | 9.08 | 379683 |
| 1779403200 | 9.21 | -0.24 | -2.54 | 9.31 | 9.38 | 9 | 342487 |
| 1779316800 | 9.45 | -0.35 | -3.57 | 9.77 | 9.77 | 9.275 | 415995 |
| 1779230400 | 9.8 | -0.34 | -3.35 | 10.15 | 10.235 | 9.73 | 434233 |
| 1779144000 | 10.14 | 0.04 | 0.40 | 10.18 | 10.4 | 10.08 | 368604 |
| 1778884800 | 10.1 | -0.22 | -2.13 | 10.17 | 10.3799 | 9.97 | 519090 |
| 1778798400 | 10.32 | 0.41 | 4.14 | 9.99 | 10.36 | 9.88 | 308686 |
| 1778712000 | 9.91 | -0.16 | -1.59 | 9.96 | 10.015 | 9.7322 | 420625 |
| 1778625600 | 10.07 | 0.12 | 1.21 | 9.95 | 10.31 | 9.78 | 267102 |
| 1778539200 | 9.95 | -0.16 | -1.58 | 9.66 | 10.35 | 9.51 | 400719 |
| 1778280000 | 10.11 | 0.21 | 2.12 | 9.91 | 10.27 | 9.725 | 385502 |
| 1778193600 | 9.9 | 0.53 | 5.66 | 9.52 | 9.98 | 9.48 | 727176 |
| 1778107200 | 9.3699999 | -0.76 | -7.50 | 9.97 | 10.27 | 9.31 | 547546 |
| 1778020800 | 10.13 | 0.15 | 1.50 | 9.96 | 10.27 | 9.6199999 | 492314 |
| 1777934400 | 9.98 | -0.17 | -1.67 | 10.12 | 10.28 | 9.94 | 446370 |
| 1777675200 | 10.15 | 0.39 | 4.00 | 9.91 | 10.275 | 9.755 | 758535 |
| 1777588800 | 9.76 | 0.13 | 1.35 | 9.65 | 9.81 | 9.41 | 455699 |
| 1777502400 | 9.63 | -0.08 | -0.82 | 9.68 | 9.8 | 9.6199999 | 341437 |
| 1777416000 | 9.71 | -0.33 | -3.29 | 10.08 | 10.1 | 9.6199999 | 293036 |
| 1777329600 | 10.04 | 0.35 | 3.61 | 9.68 | 10.1 | 9.475 | 241890 |
| 1777070400 | 9.69 | 0.01 | 0.10 | 9.3 | 9.7 | 9.11 | 388481 |
| 1776984000 | 9.68 | -0.17 | -1.73 | 9.85 | 10.01 | 9.66 | 348726 |
| 1776897600 | 9.85 | 0.11 | 1.13 | 9.76 | 9.91 | 9.7 | 204691 |
| 1776811200 | 9.74 | -0.42 | -4.13 | 10.21 | 10.28 | 9.72 | 430703 |
| 1776724800 | 10.16 | 0.25 | 2.52 | 9.89 | 10.34 | 9.89 | 359568 |
| 1776465600 | 9.91 | 0.47 | 4.98 | 9.6199999 | 10.025 | 9.57 | 585052 |
| 1776379200 | 9.44 | 0 | 0.00 | 9.38 | 9.5399999 | 9.325 | 288640 |
| 1776292800 | 9.44 | 0.02 | 0.21 | 9.39 | 9.5399999 | 9.1 | 271163 |
| 1776206400 | 9.42 | 0.15 | 1.62 | 9.24 | 9.51 | 9.24 | 355534 |
| 1776120000 | 9.27 | -0.13 | -1.38 | 9.3 | 9.32 | 9.085 | 265413 |
| 1775860800 | 9.4 | -0.13 | -1.36 | 9.5399999 | 9.5399999 | 9.3 | 304593 |
| 1775774400 | 9.53 | 0.2 | 2.14 | 9.25 | 9.74 | 9.17 | 275346 |
| 1775688000 | 9.33 | 0.31 | 3.44 | 9.3699999 | 9.5399999 | 9.3 | 589246 |
| 1775601600 | 9.02 | 0.07 | 0.78 | 9 | 9.1199999 | 8.91 | 231786 |
| 1775515200 | 8.95 | 0.29 | 3.35 | 8.64 | 8.96 | 8.6 | 299102 |
| 1775169600 | 8.66 | -0.01 | -0.12 | 8.48 | 8.6649999 | 8.3 | 258444 |
| 1775083200 | 8.67 | 0.11 | 1.29 | 8.59 | 8.67 | 8.52 | 260327 |
| 1774996800 | 8.56 | 0.3 | 3.63 | 8.38 | 8.625 | 8.34 | 459121 |
| 1774910400 | 8.26 | -0.33 | -3.84 | 8.61 | 8.6199999 | 8.25 | 218691 |
| 1774651200 | 8.59 | -0.19 | -2.16 | 8.65 | 8.6649999 | 8.49 | 278649 |
| 1774564800 | 8.78 | 0 | 0.00 | 8.76 | 8.975 | 8.72 | 317511 |
| 1774478400 | 8.78 | 0.19 | 2.21 | 8.67 | 8.7899999 | 8.5513999 | 246581 |
| 1774392000 | 8.59 | -0.05 | -0.58 | 8.55 | 8.64 | 8.3699999 | 381476 |
| 1774305600 | 8.64 | 0.17 | 2.01 | 8.67 | 8.82 | 8.6 | 432588 |
| 1774046400 | 8.47 | -0.23 | -2.64 | 8.77 | 8.77 | 8.3699999 | 760626 |
| 1773960000 | 8.7 | -0.33 | -3.65 | 8.99 | 9.06 | 8.65 | 384752 |
| 1773873600 | 9.03 | -0.27 | -2.90 | 9.28 | 9.369 | 8.9149999 | 292410 |
| 1773787200 | 9.3 | 0.05 | 0.54 | 9.35 | 9.51 | 9.16 | 263844 |
| 1773700800 | 9.25 | -0.14 | -1.49 | 9.39 | 9.5367 | 9.23 | 322672 |
| 1773441600 | 9.39 | 0.15 | 1.62 | 9.3 | 9.39 | 9.15 | 302221 |
| 1773355200 | 9.24 | 0.22 | 2.44 | 8.93 | 9.27 | 8.9 | 351881 |
| 1773268800 | 9.02 | -0.02 | -0.22 | 8.95 | 9.0899 | 8.83 | 248221 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
