Hot Features
プレミアム
Archrock Inc (AROC)
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 | 0.368 | 1.30960854093 | 28.1 | 28.815 | 27.14 | 878283 | 27.84831443 | CS |
| 4 | -1.262 | -4.24487050118 | 29.73 | 30.44 | 26.77 | 1249534 | 28.65739507 | CS |
| 12 | 2.398 | 9.19831223629 | 26.07 | 30.44 | 23.6801 | 1335141 | 26.69973713 | CS |
| 26 | 9.568 | 50.6243386243 | 18.9 | 30.44 | 18.381 | 1260902 | 23.55930556 | CS |
| 52 | 12.118 | 74.1162079511 | 16.35 | 30.44 | 16.175 | 1434623 | 21.47476319 | CS |
| 156 | 19.968 | 234.917647059 | 8.5 | 30.44 | 6.28 | 1141601 | 15.14397265 | CS |
| 260 | 20.038 | 237.698695136 | 8.43 | 30.44 | 2.09 | 1095176 | 12.17046839 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 27.63 | 0.06 | 0.22 | 27.63 | 27.97 | 27.34 | 1012602 |
| 1739490000 | 27.57 | 0.33 | 1.21 | 27.37 | 27.74 | 27.14 | 985607 |
| 1739403600 | 27.24 | -0.89 | -3.16 | 27.61 | 27.95 | 27.21 | 1007276 |
| 1739317200 | 28.13 | -0.49 | -1.71 | 28.57 | 28.64 | 27.98 | 875401 |
| 1739230800 | 28.62 | 0.64 | 2.29 | 28.26 | 28.815 | 28.21 | 687323 |
| 1738971600 | 27.98 | -0.09 | -0.32 | 28.1 | 28.42 | 27.875 | 835810 |
| 1738885200 | 28.07 | -0.61 | -2.13 | 29.02 | 29.0575 | 27.84 | 1207017 |
| 1738798800 | 28.68 | 0.01 | 0.03 | 28.9 | 29.21 | 28.66 | 1450513 |
| 1738712400 | 28.67 | 0.05 | 0.17 | 28.33 | 28.91 | 28.11 | 897235 |
| 1738626000 | 28.62 | 0.53 | 1.89 | 27.81 | 28.85 | 27.55 | 1119838 |
| 1738366800 | 28.09 | -1.9 | -6.34 | 30.16 | 30.19 | 28.06 | 2003285 |
| 1738280400 | 29.99 | 1.13 | 3.92 | 29.28 | 30.08 | 29.115 | 1786151 |
| 1738194000 | 28.86 | 0.33 | 1.16 | 28.43 | 29.05 | 28.41 | 1218044 |
| 1738107600 | 28.53 | 1.64 | 6.10 | 27.15 | 28.59 | 27.06 | 1638607 |
| 1738021200 | 26.89 | -2.81 | -9.46 | 29.23 | 29.23 | 26.77 | 1833843 |
| 1737762000 | 29.7 | -0.05 | -0.17 | 29.55 | 29.9 | 29.43 | 1039783 |
| 1737675600 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1737589200 | 29.75 | -0.59 | -1.94 | 30.0101 | 30.28 | 29.73 | 1255578 |
| 1737502800 | 30.34 | 0.61 | 2.05 | 30.15 | 30.44 | 29.76 | 1509239 |
| 1737157200 | 29.73 | 0.17 | 0.58 | 29.73 | 30 | 29.45 | 1141065 |
| 1737070800 | 29.56 | 0.69 | 2.39 | 28.75 | 29.785 | 28.73 | 1332701 |
| 1736984400 | 28.87 | 0.29 | 1.01 | 28.86 | 29.31 | 28.63 | 1705628 |
| 1736898000 | 28.58 | 1.63 | 6.05 | 26.9 | 28.65 | 26.9 | 2287883 |
| 1736811600 | 26.95 | 0.92 | 3.53 | 26.01 | 26.97 | 25.96 | 1723574 |
| 1736552400 | 26.03 | 0.7 | 2.76 | 26.06 | 26.35 | 25.73 | 1359563 |
| 1736379600 | 25.33 | -0.03 | -0.12 | 25.205 | 25.38 | 24.93 | 889929 |
| 1736293200 | 25.36 | -0.5 | -1.93 | 26.05 | 26.07 | 25.23 | 1077248 |
| 1736206800 | 25.86 | -0.14 | -0.54 | 26.31 | 26.52 | 25.69 | 1440890 |
| 1735947600 | 26 | 0.69 | 2.73 | 25.52 | 26.11 | 25.3601 | 1344668 |
| 1735861200 | 25.31 | 0.42 | 1.69 | 25.21 | 25.65 | 24.95 | 759703 |
| 1735688400 | 24.89 | 0 | 0.00 | 25.02 | 25.425 | 24.85 | 993597 |
| 1735602000 | 24.89 | 0.35 | 1.43 | 24.54 | 25.095 | 24.27 | 636113 |
| 1735342800 | 24.54 | -0.28 | -1.13 | 24.69 | 24.92 | 24.215 | 1007334 |
| 1735256400 | 24.82 | 0.02 | 0.08 | 24.75 | 24.92 | 24.44 | 622661 |
| 1735077840 | 24.8 | 0.27 | 1.10 | 24.63 | 24.85 | 24.33 | 508050 |
| 1734997200 | 24.53 | -0.02 | -0.08 | 24.32 | 24.61 | 24.14 | 1222109 |
| 1734738000 | 24.55 | 0.52 | 2.16 | 23.87 | 24.86 | 23.87 | 3684187 |
| 1734651600 | 24.03 | 0.26 | 1.09 | 24.36 | 24.57 | 23.945 | 1434618 |
| 1734565200 | 23.77 | -1.82 | -7.11 | 25.735 | 25.8 | 23.6801 | 1696984 |
| 1734478800 | 25.59 | -0.61 | -2.33 | 25.905 | 25.96 | 25.2098 | 977049 |
| 1734392400 | 26.2 | 0.21 | 0.81 | 25.925 | 26.29 | 25.885 | 1101618 |
| 1734133200 | 25.99 | 0.14 | 0.54 | 25.76 | 26.18 | 25.62 | 670721 |
| 1734046800 | 25.85 | -0.81 | -3.04 | 26.56 | 26.56 | 25.85 | 1314313 |
| 1733960400 | 26.66 | 0.97 | 3.78 | 25.879 | 27.05 | 25.879 | 2115087 |
| 1733874000 | 25.69 | 0.37 | 1.46 | 25.26 | 26.0185 | 25.21 | 2503168 |
| 1733787600 | 25.32 | -0.13 | -0.51 | 25.66 | 25.75 | 25.035 | 1714034 |
| 1733528400 | 25.45 | -0.76 | -2.90 | 26.14 | 26.24 | 25.36 | 1261028 |
| 1733442000 | 26.21 | 0.39 | 1.51 | 25.5958 | 26.28 | 25.5958 | 730988 |
| 1733355600 | 25.82 | -0.1 | -0.39 | 25.975 | 26.19 | 25.5 | 993123 |
| 1733269200 | 25.92 | 0.53 | 2.09 | 25.5 | 26.03 | 25.34 | 3275064 |
| 1733182800 | 25.39 | -0.23 | -0.90 | 25.58 | 25.67 | 25.12 | 1047266 |
| 1732917840 | 25.62 | 0.7 | 2.81 | 25.28 | 25.64 | 25.17 | 913116 |
| 1732750800 | 24.92 | -0.32 | -1.27 | 25.18 | 25.46 | 24.85 | 1188786 |
| 1732664400 | 25.24 | -0.14 | -0.55 | 25.26 | 25.51 | 25 | 1150711 |
| 1732578000 | 25.38 | -0.48 | -1.86 | 26.11 | 26.2499 | 25.38 | 1440730 |
| 1732318800 | 25.86 | 0.12 | 0.47 | 26.07 | 26.36 | 25.69 | 1481781 |
| 1732232400 | 25.74 | 1.42 | 5.84 | 24.39 | 25.85 | 24.39 | 1379467 |
| 1732146000 | 24.32 | -0.22 | -0.90 | 24.59 | 24.66 | 24.08 | 1115953 |
| 1732059600 | 24.54 | 0.58 | 2.42 | 23.52 | 24.545 | 23.52 | 1234093 |
| 1731973200 | 23.96 | 0.74 | 3.19 | 23.57 | 24.11 | 23.3301 | 1194151 |
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
