Hot Features
プレミアム
AdvanSix Inc (ASIX)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 0.1902 | 0.626688632619 | 30.35 | 30.61 | 28.83 | 98749 | 29.66639039 | CS |
| 4 | 1.3802 | 4.73319615912 | 29.16 | 32 | 28.28 | 131464 | 29.7728675 | CS |
| 12 | 0.9802 | 3.31596752368 | 29.56 | 32.04 | 26.66 | 126920 | 29.40535594 | CS |
| 26 | 6.2102 | 25.5248664201 | 24.33 | 32.04 | 20.86 | 135690 | 27.11966556 | CS |
| 52 | 3.8902 | 14.5973733583 | 26.65 | 32.04 | 20.86 | 145712 | 27.05865038 | CS |
| 156 | -17.3998 | -36.2949520234 | 47.94 | 57.1 | 20.86 | 175566 | 35.79145933 | CS |
| 260 | 10.5102 | 52.4722915627 | 20.03 | 57.1 | 8.06 | 197442 | 29.58245621 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727736000 | 30.38 | -0.19 | -0.62 | 30.37 | 30.72 | 30.24 | 140847 |
| 1727476800 | 30.57 | 0.23 | 0.76 | 30.66 | 31.2 | 29.93 | 160484 |
| 1727390400 | 30.34 | 1.18 | 4.05 | 29.59 | 30.55 | 29.23 | 129876 |
| 1727304000 | 29.16 | -0.27 | -0.92 | 29.65 | 29.69 | 28.945 | 124449 |
| 1727217600 | 29.43 | 0.87 | 3.05 | 28.8 | 29.72 | 28.715 | 128154 |
| 1727131200 | 28.56 | 0.22 | 0.78 | 28.66 | 28.82 | 28.29 | 90110 |
| 1726872000 | 28.34 | -0.79 | -2.71 | 28.82 | 28.915 | 28.24 | 648242 |
| 1726785600 | 29.13 | 0.72 | 2.53 | 29.16 | 29.25 | 28.615 | 87979 |
| 1726699200 | 28.41 | -0.16 | -0.56 | 28.53 | 29.155 | 27.9801 | 194490 |
| 1726612800 | 28.57 | 0.75 | 2.70 | 28.08 | 29.33 | 27.915 | 117996 |
| 1726526400 | 27.82 | 0.38 | 1.38 | 27.86 | 27.92 | 27.28 | 114481 |
| 1726267200 | 27.44 | 0.64 | 2.39 | 27.29 | 27.86 | 27.1 | 145062 |
| 1726180800 | 26.8 | -0.37 | -1.36 | 27.25 | 27.54 | 26.69 | 107221 |
| 1726094400 | 27.17 | -0.25 | -0.91 | 27.26 | 27.31 | 26.66 | 88113 |
| 1726008000 | 27.42 | -0.14 | -0.51 | 27.49 | 27.67 | 26.8292 | 99349 |
| 1725921600 | 27.56 | 0.57 | 2.11 | 26.95 | 27.58 | 26.725 | 125319 |
| 1725662400 | 26.99 | -0.66 | -2.39 | 27.51 | 27.61 | 26.86 | 147361 |
| 1725576000 | 27.65 | 0.03 | 0.11 | 27.72 | 27.97 | 27.4 | 110771 |
| 1725489600 | 27.62 | -0.23 | -0.83 | 27.8 | 27.9 | 27.34 | 107451 |
| 1725403200 | 27.85 | -1.71 | -5.78 | 28.91 | 29.11 | 27.79 | 106650 |
| 1725057600 | 29.56 | -0.34 | -1.14 | 29.98 | 30.01 | 29.4 | 93462 |
| 1724971200 | 29.9 | 0.09 | 0.30 | 29.56 | 30.17 | 29.25 | 101093 |
| 1724884800 | 29.81 | -0.09 | -0.30 | 29.66 | 29.99 | 29.6 | 115027 |
| 1724798400 | 29.9 | -0.15 | -0.50 | 30.01 | 30.37 | 29.89 | 83844 |
| 1724712000 | 30.05 | -0.26 | -0.86 | 30.65 | 30.87 | 30.04 | 84023 |
| 1724452800 | 30.31 | 1.05 | 3.59 | 29.49 | 30.575 | 29.28 | 151368 |
| 1724366400 | 29.26 | 0.08 | 0.27 | 29.09 | 29.45 | 29.09 | 73226 |
| 1724280000 | 29.18 | 0.22 | 0.76 | 29.09 | 29.38 | 29.01 | 88181 |
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
