Hot Features
プレミアム
ASGN Inc (ASGN)
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 | -9.955 | -10.406104636 | 95.665 | 95.665 | 83.705 | 454760 | 87.18741196 | CS |
| 4 | -8.12 | -8.6539486305 | 93.83 | 101.66 | 83.705 | 352015 | 92.78483086 | CS |
| 12 | -10.5 | -10.9136264422 | 96.21 | 101.66 | 83.705 | 296203 | 93.37730886 | CS |
| 26 | -14.06 | -14.0924125489 | 99.77 | 105.67 | 83.705 | 325058 | 93.08969746 | CS |
| 52 | -4.14 | -4.60767946578 | 89.85 | 106.42 | 83.705 | 293253 | 94.43730448 | CS |
| 156 | -40.74 | -32.2182680902 | 126.45 | 131.89 | 63.27 | 272642 | 91.49420019 | CS |
| 260 | 19.49 | 29.4321957113 | 66.22 | 131.89 | 29.04 | 271909 | 84.82951075 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 85.08 | 0.69 | 0.82 | 84.36 | 85.38 | 83.705 | 386515 |
| 1732059600 | 84.39 | -1.35 | -1.57 | 84.83 | 85.21 | 84.06 | 391623 |
| 1731973200 | 85.74 | -2.15 | -2.45 | 87.7 | 88.05 | 85.61 | 386386 |
| 1731714000 | 87.89 | -3.9 | -4.25 | 92.26 | 92.26 | 87.74 | 701452 |
| 1731627600 | 91.79 | -3.61 | -3.78 | 95.7 | 95.7 | 91.22 | 429577 |
| 1731541200 | 95.4 | -1.98 | -2.03 | 97.79 | 97.79 | 95.22 | 288905 |
| 1731454800 | 97.38 | -2.42 | -2.42 | 99.73 | 99.923 | 96.69 | 294365 |
| 1731368400 | 99.8 | 1.42 | 1.44 | 99.35 | 100.425 | 98.16 | 266318 |
| 1731109200 | 98.38 | -0.69 | -0.70 | 99.55 | 99.775 | 98.055 | 230889 |
| 1731022800 | 99.07 | -1.72 | -1.71 | 100.53 | 100.765 | 98.75 | 242361 |
| 1730936400 | 100.79 | 8.13 | 8.77 | 98.52 | 101.66 | 98.29 | 579658 |
| 1730850000 | 92.66 | 1.23 | 1.35 | 91.34 | 93 | 90.94 | 193042 |
| 1730763600 | 91.43 | 0.37 | 0.41 | 91.05 | 92.3787 | 90.77 | 200474 |
| 1730500800 | 91.06 | -1.04 | -1.13 | 92.68 | 92.86 | 90.69 | 293877 |
| 1730414400 | 92.1 | -2.33 | -2.47 | 94.11 | 94.5914 | 91.96 | 343222 |
| 1730328000 | 94.43 | -0.65 | -0.68 | 94.69 | 95.78 | 94.265 | 315397 |
| 1730241600 | 95.08 | 1.15 | 1.22 | 93 | 95.11 | 92.36 | 382548 |
| 1730155200 | 93.93 | 1.18 | 1.27 | 93.66 | 94.62 | 92.86 | 211526 |
| 1729896000 | 92.75 | -1.12 | -1.19 | 94.1 | 95.99 | 92.645 | 246996 |
| 1729809600 | 93.87 | 0.83 | 0.89 | 93.83 | 95.26 | 91.73 | 696791 |
| 1729723200 | 93.04 | 0.38 | 0.41 | 92.44 | 94.63 | 92.44 | 442689 |
| 1729636800 | 92.66 | -0.46 | -0.49 | 92.8 | 93.379 | 92.15 | 250791 |
| 1729550400 | 93.12 | -2.28 | -2.39 | 95.69 | 95.69 | 92.96 | 242030 |
| 1729291200 | 95.4 | -3.31 | -3.35 | 98.86 | 98.86 | 95.15 | 292688 |
| 1729204800 | 98.71 | -0.42 | -0.42 | 97.6 | 98.77 | 96.42 | 294468 |
| 1729118400 | 99.13 | 1.68 | 1.72 | 98.13 | 99.65 | 97.481131 | 340623 |
| 1729032000 | 97.45 | -0.2 | -0.20 | 97.8 | 99.735 | 97.095 | 227934 |
| 1728945600 | 97.65 | 1.24 | 1.29 | 96.67 | 97.895 | 96.5025 | 124552 |
| 1728686400 | 96.41 | 2.08 | 2.21 | 94.56 | 96.61 | 94.52 | 182717 |
| 1728600000 | 94.33 | -0.66 | -0.69 | 93.98 | 94.7 | 93.345 | 152426 |
| 1728513600 | 94.99 | 0.83 | 0.88 | 94.32 | 95.62 | 93.7 | 150047 |
| 1728427200 | 94.16 | 0.14 | 0.15 | 94.39 | 94.63 | 93.0001 | 206129 |
| 1728340800 | 94.02 | -0.24 | -0.25 | 93.36 | 94.365 | 92.945 | 234277 |
| 1728081600 | 94.26 | 1.68 | 1.81 | 93.915 | 95.14 | 93.12 | 189714 |
| 1727995200 | 92.58 | -1.53 | -1.63 | 93.24 | 94.04 | 92.3 | 237456 |
| 1727908800 | 94.11 | 0.89 | 0.95 | 92.82 | 94.19 | 92.1 | 235259 |
| 1727822400 | 93.22 | -0.01 | -0.01 | 93 | 93.535 | 92.01 | 256188 |
| 1727736000 | 93.23 | -0.13 | -0.14 | 92.37 | 93.57 | 91.91 | 233448 |
| 1727476800 | 93.36 | -0.78 | -0.83 | 95.03 | 95.61 | 92.4 | 229901 |
| 1727390400 | 94.14 | 1.97 | 2.14 | 93.4 | 94.8 | 93.31 | 220517 |
| 1727304000 | 92.17 | -0.03 | -0.03 | 92.23 | 92.725 | 91.43 | 240249 |
| 1727217600 | 92.2 | -1.94 | -2.06 | 94.36 | 94.36 | 92.06 | 186251 |
| 1727131200 | 94.14 | 0.89 | 0.95 | 93.67 | 94.42 | 93.005 | 242356 |
| 1726872000 | 93.25 | -0.73 | -0.78 | 93.46 | 94.54 | 93.05 | 840794 |
| 1726785600 | 93.98 | 1.89 | 2.05 | 94.43 | 94.83 | 92.565 | 301800 |
| 1726699200 | 92.09 | -0.42 | -0.45 | 92.97 | 94.175 | 91.98 | 283116 |
| 1726612800 | 92.51 | -1.4 | -1.49 | 93.13 | 94 | 91.765 | 305907 |
| 1726526400 | 93.91 | 1.19 | 1.28 | 92.58 | 94.26 | 92.58 | 162731 |
| 1726267200 | 92.72 | 2.98 | 3.32 | 91.22 | 93.055 | 90.59 | 176077 |
| 1726180800 | 89.74 | 0.57 | 0.64 | 89.89 | 90.25 | 88.54 | 178778 |
| 1726094400 | 89.17 | -2.13 | -2.33 | 90.45 | 90.6 | 87.94 | 293438 |
| 1726008000 | 91.3 | 1.33 | 1.48 | 90.17 | 91.6 | 89.58 | 314752 |
| 1725921600 | 89.97 | 0.23 | 0.26 | 88.85 | 90.96 | 88.83 | 299984 |
| 1725662400 | 89.74 | -2.28 | -2.48 | 92.39 | 93.03 | 89.64 | 224410 |
| 1725576000 | 92.02 | -1.04 | -1.12 | 93.17 | 93.36 | 91.5 | 209050 |
| 1725489600 | 93.06 | 0.35 | 0.38 | 92.25 | 93.64 | 92.21 | 168187 |
| 1725403200 | 92.71 | -3.45 | -3.59 | 95 | 96.85 | 92.7 | 241431 |
| 1725057600 | 96.16 | -0.78 | -0.80 | 97.6 | 97.61 | 95.465 | 771940 |
| 1724971200 | 96.94 | 1.8 | 1.89 | 96.21 | 98.179 | 95.61 | 309180 |
| 1724884800 | 95.14 | -0.12 | -0.13 | 95.03 | 96.27 | 94.7 | 239729 |
| 1724798400 | 95.26 | -0.09 | -0.09 | 94.84 | 95.77 | 94.61 | 244793 |
| 1724712000 | 95.35 | -0.78 | -0.81 | 96.36 | 97.1 | 95.23 | 165348 |
| 1724452800 | 96.13 | 3.19 | 3.43 | 93.72 | 96.75 | 93.72 | 271579 |
| 1724366400 | 92.94 | -0.88 | -0.94 | 94.06 | 94.97 | 92.83 | 232699 |
| 1724280000 | 93.82 | 3.03 | 3.34 | 92.05 | 93.86 | 91.985 | 212747 |
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
