Hot Features
プレミアム
AdvanSix Inc (ASIX)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.502512562814 | 27.86 | 28.875 | 27.54 | 86835 | 28.1894461 | CS |
| 4 | -4.5 | -13.8461538462 | 32.5 | 32.96 | 27.54 | 129715 | 29.97399907 | CS |
| 12 | -3.84 | -12.0603015075 | 31.84 | 32.96 | 27.54 | 123195 | 30.16528774 | CS |
| 26 | 5.02 | 21.8450826806 | 22.98 | 32.96 | 20.86 | 131729 | 28.70450044 | CS |
| 52 | -1.7 | -5.72390572391 | 29.7 | 32.96 | 20.86 | 139540 | 27.19145378 | CS |
| 156 | -18.47 | -39.7460727351 | 46.47 | 57.1 | 20.86 | 171815 | 35.21094834 | CS |
| 260 | 8.32 | 42.2764227642 | 19.68 | 57.1 | 8.06 | 196980 | 29.73875832 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 28 | -0.16 | -0.57 | 28.05 | 28.29 | 27.53 | 87489 |
| 1735342800 | 28.16 | -0.36 | -1.26 | 28.51 | 28.875 | 27.99 | 77850 |
| 1735256400 | 28.52 | 0.08 | 0.28 | 27.96 | 28.579 | 27.96 | 80712 |
| 1735077840 | 28.44 | 0.59 | 2.12 | 27.95 | 28.48 | 27.54 | 67819 |
| 1734997200 | 27.85 | -0.2 | -0.71 | 27.86 | 28.27 | 27.58 | 122049 |
| 1734738000 | 28.05 | -0.22 | -0.78 | 27.84 | 28.72 | 27.76 | 552193 |
| 1734651600 | 28.27 | -0.45 | -1.57 | 29 | 29.475 | 28.21 | 134944 |
| 1734565200 | 28.72 | -1.38 | -4.58 | 30.25 | 30.63 | 28.62 | 170098 |
| 1734478800 | 30.1 | -0.36 | -1.18 | 30.21 | 30.46 | 29.6 | 118082 |
| 1734392400 | 30.46 | -0.49 | -1.58 | 30.62 | 30.73 | 30.2389 | 86113 |
| 1734133200 | 30.95 | -0.21 | -0.67 | 30.88 | 31.15 | 30.47 | 89080 |
| 1734046800 | 31.16 | -0.25 | -0.80 | 31.27 | 31.54 | 31.02 | 87215 |
| 1733960400 | 31.41 | -0.13 | -0.41 | 31.55 | 31.845 | 31.15 | 153041 |
| 1733874000 | 31.54 | -0.1 | -0.32 | 31.83 | 31.83 | 31.08 | 90922 |
| 1733787600 | 31.64 | 0.16 | 0.51 | 31.65 | 32.729999 | 31.61 | 131755 |
| 1733528400 | 31.48 | -0.19 | -0.60 | 31.83 | 31.94 | 31.06 | 88055 |
| 1733442000 | 31.67 | -0.49 | -1.52 | 31.99 | 32.03 | 31.5801 | 93591 |
| 1733355600 | 32.159999 | -0.42 | -1.29 | 32.81 | 32.81 | 31.28 | 113078 |
| 1733269200 | 32.58 | -0.29 | -0.88 | 33 | 33 | 32.14 | 106409 |
| 1733182800 | 32.869999 | 0.4 | 1.23 | 32.65 | 32.96 | 31.92 | 152190 |
| 1732917840 | 32.47 | 0.85 | 2.69 | 31.74 | 32.65 | 31.63 | 102755 |
| 1732750800 | 31.62 | -0.29 | -0.91 | 31.91 | 32.424999 | 31.55 | 80031 |
| 1732664400 | 31.91 | -0.43 | -1.33 | 31.98 | 32.479999 | 31.575 | 149081 |
| 1732578000 | 32.34 | 0.66 | 2.08 | 32 | 32.6281 | 31.94 | 156062 |
| 1732318800 | 31.68 | 0.55 | 1.77 | 31.34 | 31.88 | 30.93 | 154787 |
| 1732232400 | 31.13 | 1.22 | 4.08 | 30.05 | 31.26 | 29.9 | 159833 |
| 1732146000 | 29.91 | 0.82 | 2.82 | 29.32 | 29.95 | 28.88 | 146395 |
| 1732059600 | 29.09 | -0.62 | -2.09 | 29.28 | 29.37 | 28.83 | 83431 |
| 1731973200 | 29.71 | 0.06 | 0.20 | 29.65 | 29.87 | 29.4 | 91638 |
| 1731714000 | 29.65 | -0.12 | -0.40 | 30.03 | 30.19 | 29.33 | 91184 |
| 1731627600 | 29.77 | -0.54 | -1.78 | 30.41 | 30.41 | 29.39 | 94823 |
| 1731541200 | 30.31 | 0.24 | 0.80 | 30.46 | 30.69 | 30.11 | 107977 |
| 1731454800 | 30.07 | -1 | -3.22 | 30.8 | 31.1099 | 30.02 | 95088 |
| 1731368400 | 31.07 | 0.05 | 0.16 | 31.13 | 31.325 | 30.56 | 132419 |
| 1731109200 | 31.02 | -0.09 | -0.29 | 31.01 | 31.38 | 30.56 | 113366 |
| 1731022800 | 31.11 | -0.6 | -1.89 | 31.7 | 32 | 31 | 144509 |
| 1730936400 | 31.71 | 2.07 | 6.98 | 31.03 | 32 | 30.43 | 220105 |
| 1730850000 | 29.64 | -0.15 | -0.50 | 29.52 | 29.73 | 28.625 | 189527 |
| 1730763600 | 29.79 | 0.84 | 2.90 | 28.71 | 30.4675 | 28.71 | 187471 |
| 1730500800 | 28.95 | 0.58 | 2.04 | 30 | 31.43 | 28.505 | 239824 |
| 1730414400 | 28.37 | -0.15 | -0.53 | 28.55 | 28.79 | 28.27 | 125737 |
| 1730328000 | 28.52 | 0.16 | 0.56 | 28.31 | 29.27 | 28.31 | 122634 |
| 1730241600 | 28.36 | -0.65 | -2.24 | 28.7 | 28.9 | 28.2901 | 97720 |
| 1730155200 | 29.01 | 0.11 | 0.38 | 29 | 29.515 | 28.56 | 142740 |
| 1729896000 | 28.9 | -0.28 | -0.96 | 29.27 | 29.54 | 28.7 | 86532 |
| 1729809600 | 29.18 | 0.03 | 0.10 | 29.16 | 29.18 | 28.5707 | 151825 |
| 1729723200 | 29.15 | -0.1 | -0.34 | 29.05 | 29.33 | 28.92 | 83543 |
| 1729636800 | 29.25 | -0.04 | -0.14 | 29.32 | 29.4 | 28.8 | 71640 |
| 1729550400 | 29.29 | -0.8 | -2.66 | 30.18 | 30.18 | 29.29 | 96776 |
| 1729291200 | 30.09 | -0.53 | -1.73 | 30.62 | 30.79 | 30.06 | 59409 |
| 1729204800 | 30.62 | 0.2 | 0.66 | 30.18 | 30.68 | 29.9313 | 90050 |
| 1729118400 | 30.42 | 0.4 | 1.33 | 30.38 | 30.69 | 30.19 | 69067 |
| 1729032000 | 30.02 | -0.49 | -1.61 | 30.24 | 30.5 | 29.85 | 135142 |
| 1728945600 | 30.51 | -0.17 | -0.55 | 30.68 | 30.68 | 29.765 | 93471 |
| 1728686400 | 30.68 | 0.03 | 0.10 | 30.81 | 30.96 | 30.28 | 97744 |
| 1728600000 | 30.65 | -0.08 | -0.26 | 30.38 | 31.09 | 30.06 | 122978 |
| 1728513600 | 30.73 | 0.09 | 0.29 | 30.65 | 31.43 | 30.57 | 98785 |
| 1728427200 | 30.64 | -0.75 | -2.39 | 30.95 | 31.057 | 29.7 | 166988 |
| 1728340800 | 31.39 | -0.61 | -1.91 | 31.84 | 31.99 | 31.25 | 91969 |
| 1728081600 | 32 | 0.81 | 2.60 | 31.69 | 32.04 | 31.5 | 100708 |
| 1727995200 | 31.19 | 0.46 | 1.50 | 30.4 | 31.69 | 30.335 | 153878 |
| 1727908800 | 30.73 | 0.51 | 1.69 | 30.28 | 30.8 | 30.1 | 114892 |
| 1727822400 | 30.22 | -0.16 | -0.53 | 30.18 | 30.51 | 30.01 | 83520 |
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
