
AdvanSix Inc (ASIX)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.81 | 2.73556231003 | 29.61 | 30.42 | 29.33 | 81532 | 29.78776107 | CS |
4 | -1.39 | -4.36969506445 | 31.81 | 32.575 | 29.24 | 104782 | 30.83831877 | CS |
12 | -1.56 | -4.87804878049 | 31.98 | 33 | 26.16 | 121976 | 29.98331259 | CS |
26 | 1.06 | 3.61035422343 | 29.36 | 33 | 26.16 | 124745 | 29.73388111 | CS |
52 | 2.02 | 7.11267605634 | 28.4 | 33 | 20.86 | 134689 | 27.62540523 | CS |
156 | -9.21 | -23.2399697199 | 39.63 | 57.1 | 20.86 | 169034 | 34.66559691 | CS |
260 | 11.03 | 56.8849922641 | 19.39 | 57.1 | 8.06 | 194357 | 30.11258032 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 30.42 | 0.73 | 2.46 | 29.74 | 30.62 | 29.74 | 138671 |
1739576400 | 29.69 | -0.04 | -0.13 | 30.05 | 30.4199 | 29.59 | 67541 |
1739490000 | 29.73 | 0.08 | 0.27 | 29.91 | 29.91 | 29.48 | 77612 |
1739403600 | 29.65 | -0.39 | -1.30 | 29.63 | 29.86 | 29.33 | 88624 |
1739317200 | 30.04 | 0.59 | 2.00 | 29.61 | 30.22 | 29.46 | 92352 |
1739230800 | 29.45 | 0.14 | 0.48 | 30.07 | 30.07 | 29.3201 | 98098 |
1738971600 | 29.31 | -0.98 | -3.24 | 30.29 | 30.29 | 29.24 | 93165 |
1738885200 | 30.29 | -0.1 | -0.33 | 30.65 | 30.975 | 30.055 | 72200 |
1738798800 | 30.39 | -0.61 | -1.97 | 30.79 | 30.79 | 30.26 | 87066 |
1738712400 | 31 | 0.46 | 1.51 | 30.41 | 31.1 | 30.321 | 91246 |
1738626000 | 30.54 | -0.74 | -2.37 | 30.71 | 30.785 | 29.65 | 152990 |
1738366800 | 31.28 | 0.09 | 0.29 | 31 | 31.57 | 30.82 | 152572 |
1738280400 | 31.19 | -0.68 | -2.13 | 31.93 | 32.409999 | 30.8625 | 119960 |
1738194000 | 31.87 | 0.04 | 0.13 | 31.66 | 32.08 | 31.57 | 82570 |
1738107600 | 31.83 | -0.48 | -1.49 | 32.119999 | 32.439999 | 31.7408 | 91051 |
1738021200 | 32.31 | 0.68 | 2.15 | 31.99 | 32.575 | 31.835 | 124796 |
1737762000 | 31.63 | 0.53 | 1.70 | 31.7 | 31.805 | 31.2601 | 116313 |
1737675600 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
1737589200 | 31.1 | -0.81 | -2.54 | 31.6 | 31.988 | 30.945 | 126503 |
1737502800 | 31.91 | 0.33 | 1.04 | 31.79 | 32.34 | 31.5 | 133439 |
1737157200 | 31.58 | 0.72 | 2.33 | 31.26 | 31.67 | 31.09 | 110461 |
1737070800 | 30.86 | 0.15 | 0.49 | 30.84 | 31.09 | 30.435 | 101121 |
1736984400 | 30.71 | 0.67 | 2.23 | 30.86 | 30.86 | 30.17 | 109135 |
1736898000 | 30.04 | 1.06 | 3.66 | 29.15 | 30.08 | 29.11 | 181686 |
1736811600 | 28.98 | 2.48 | 9.36 | 26.61 | 29.19 | 26.61 | 261081 |
1736552400 | 26.5 | -0.71 | -2.61 | 26.55 | 26.74 | 26.16 | 108910 |
1736379600 | 27.21 | -0.26 | -0.95 | 27 | 27.31 | 26.65 | 118398 |
1736293200 | 27.47 | -0.49 | -1.75 | 27.985 | 28.39 | 27.2801 | 174507 |
1736206800 | 27.96 | 0.36 | 1.30 | 28.135 | 28.4599 | 27.84 | 129664 |
1735947600 | 27.6 | -0.05 | -0.18 | 27.81 | 27.885 | 27.28 | 91935 |
1735861200 | 27.65 | -0.84 | -2.95 | 28.81 | 29.05 | 27.5309 | 125989 |
1735688400 | 28.49 | 0.49 | 1.75 | 28.08 | 28.675 | 28.02 | 109761 |
1735602000 | 28 | -0.16 | -0.57 | 28 | 28.29 | 27.53 | 86354 |
1735342800 | 28.16 | -0.36 | -1.26 | 28.54 | 28.875 | 27.99 | 76816 |
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 | 28.09 | 27.58 | 121993 |
1734738000 | 28.05 | -0.22 | -0.78 | 27.91 | 28.72 | 27.76 | 519613 |
1734651600 | 28.27 | -0.45 | -1.57 | 29.03 | 29.03 | 28.21 | 134106 |
1734565200 | 28.72 | -1.38 | -4.58 | 30.28 | 30.63 | 28.62 | 169684 |
1734478800 | 30.1 | -0.36 | -1.18 | 30.39 | 30.39 | 29.6 | 117616 |
1734392400 | 30.46 | -0.49 | -1.58 | 30.7 | 30.73 | 30.2389 | 84464 |
1734133200 | 30.95 | -0.21 | -0.67 | 30.71 | 30.96 | 30.47 | 87725 |
1734046800 | 31.16 | -0.25 | -0.80 | 31.37 | 31.54 | 31.02 | 86578 |
1733960400 | 31.41 | -0.13 | -0.41 | 31.24 | 31.845 | 31.15 | 151151 |
1733874000 | 31.54 | -0.1 | -0.32 | 31.805 | 31.805 | 31.08 | 90683 |
1733787600 | 31.64 | 0.16 | 0.51 | 31.845 | 32.729999 | 31.62 | 126980 |
1733528400 | 31.48 | -0.19 | -0.60 | 31.61 | 31.61 | 31.06 | 87103 |
1733442000 | 31.67 | -0.49 | -1.52 | 31.99 | 32.03 | 31.5801 | 92835 |
1733355600 | 32.159999 | -0.42 | -1.29 | 32.81 | 32.81 | 31.28 | 112470 |
1733269200 | 32.58 | -0.29 | -0.88 | 32.619999 | 32.747 | 32.14 | 104923 |
1733182800 | 32.869999 | 0.4 | 1.23 | 32.5 | 32.96 | 31.92 | 151307 |
1732917840 | 32.47 | 0.85 | 2.69 | 32.08 | 32.65 | 31.63 | 101918 |
1732750800 | 31.62 | -0.29 | -0.91 | 32.049999 | 32.424999 | 31.55 | 78731 |
1732664400 | 31.91 | -0.43 | -1.33 | 32.034999 | 32.479999 | 31.575 | 147272 |
1732578000 | 32.34 | 0.66 | 2.08 | 32.13 | 32.6281 | 31.94 | 153060 |
1732318800 | 31.68 | 0.55 | 1.77 | 31.18 | 31.88 | 30.94 | 151107 |
1732232400 | 31.13 | 1.22 | 4.08 | 30.04 | 31.26 | 29.9 | 159090 |
1732146000 | 29.91 | 0.82 | 2.82 | 29.58 | 29.95 | 28.88 | 143203 |
1732059600 | 29.09 | -0.62 | -2.09 | 29.255 | 29.255 | 28.83 | 81732 |
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