Hot Features
プレミアム
Aspen Aerogels Inc (ASPN)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.86 | 6.09929078014 | 14.1 | 15.32 | 13.78 | 2104252 | 14.61667051 | CS |
| 4 | -2.93 | -16.3778647289 | 17.89 | 18.95 | 13.47 | 3057444 | 15.73008626 | CS |
| 12 | -10.64 | -41.5625 | 25.6 | 30.24 | 13.47 | 2618145 | 20.37413482 | CS |
| 26 | -14.04 | -48.4137931034 | 29 | 33.15 | 13.47 | 2022280 | 22.58118456 | CS |
| 52 | 3.86 | 34.7747747748 | 11.1 | 33.15 | 10.31 | 1569076 | 20.86472297 | CS |
| 156 | -45.73 | -75.350140056 | 60.69 | 61.5 | 5.325 | 1045311 | 16.3851576 | CS |
| 260 | 8.1 | 118.075801749 | 6.86 | 65.9861 | 4.09 | 703488 | 17.01733393 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 14.8 | 0.32 | 2.21 | 14.64 | 15.04 | 14.52 | 1036388 |
| 1732750800 | 14.48 | 0.14 | 0.98 | 14.5 | 14.96 | 14.3 | 1321021 |
| 1732664400 | 14.34 | -0.71 | -4.72 | 14.795 | 15.04 | 14.23 | 1843866 |
| 1732578000 | 15.05 | 0.74 | 5.17 | 14.78 | 15.32 | 14.41 | 3105897 |
| 1732318800 | 14.31 | 0.31 | 2.21 | 13.96 | 14.37 | 13.78 | 2064168 |
| 1732232400 | 14 | 0.02 | 0.14 | 14.095 | 14.46 | 13.91 | 2110670 |
| 1732146000 | 13.98 | -0.12 | -0.85 | 14.11 | 14.18 | 13.47 | 2605313 |
| 1732059600 | 14.1 | -0.4 | -2.76 | 14.2 | 14.325 | 13.73 | 3449469 |
| 1731973200 | 14.5 | 0.22 | 1.54 | 14.29 | 14.895 | 14.14 | 3367417 |
| 1731714000 | 14.28 | -0.82 | -5.43 | 15.01 | 15.25 | 14.18 | 3740566 |
| 1731627600 | 15.1 | -0.44 | -2.83 | 15.7 | 15.74 | 15.075 | 2518138 |
| 1731541200 | 15.54 | -0.26 | -1.65 | 15.98 | 16.46 | 15.28 | 2473140 |
| 1731454800 | 15.8 | -1.46 | -8.46 | 16.83 | 16.995 | 15.4401 | 3634682 |
| 1731368400 | 17.26 | 0.77 | 4.67 | 16.78 | 17.5634 | 16.719999 | 2104569 |
| 1731109200 | 16.489999 | -0.28 | -1.67 | 16.692599 | 16.7 | 15.68 | 4127348 |
| 1731022800 | 16.77 | -0.09 | -0.53 | 18.91 | 18.91 | 16.36 | 7295454 |
| 1730936400 | 16.86 | -1.65 | -8.91 | 18.4 | 18.4 | 16.26 | 6755073 |
| 1730850000 | 18.51 | 0.26 | 1.42 | 18.3702 | 18.82 | 18.06 | 1723433 |
| 1730763600 | 18.25 | 0.2 | 1.11 | 18.1 | 18.95 | 18.1 | 1805368 |
| 1730500800 | 18.05 | 0.21 | 1.18 | 17.89 | 18.55 | 17.8587 | 1752927 |
| 1730414400 | 17.84 | -0.34 | -1.87 | 18.16 | 18.23 | 17.45 | 2178890 |
| 1730328000 | 18.18 | -0.05 | -0.27 | 18.4 | 18.61 | 17.53 | 1732120 |
| 1730241600 | 18.23 | -1.24 | -6.37 | 19 | 19.07 | 17.65 | 4269821 |
| 1730155200 | 19.47 | 0.47 | 2.47 | 19.25 | 20.19 | 19.25 | 1748610 |
| 1729896000 | 19 | -0.4 | -2.06 | 19.61 | 19.9378 | 18.95 | 2921405 |
| 1729809600 | 19.4 | -0.51 | -2.56 | 20 | 20.17 | 19.12 | 2452073 |
| 1729723200 | 19.91 | -0.48 | -2.35 | 20.11 | 20.57 | 19.49 | 2606133 |
| 1729636800 | 20.39 | -0.94 | -4.41 | 20.89 | 21 | 19.86 | 5988200 |
| 1729550400 | 21.33 | -0.27 | -1.25 | 21.44 | 21.6 | 20.4 | 2869994 |
| 1729291200 | 21.6 | -0.84 | -3.74 | 22.75 | 23.12 | 21.58 | 3134075 |
| 1729204800 | 22.44 | -2.97 | -11.69 | 25.4 | 25.48 | 22.355 | 4371647 |
| 1729118400 | 25.41 | 2.97 | 13.24 | 25.31 | 26.9 | 24.2 | 6600964 |
| 1729032000 | 22.44 | -0.32 | -1.41 | 22.75 | 22.77 | 21.53 | 1674575 |
| 1728945600 | 22.76 | -0.34 | -1.47 | 23 | 23.58 | 22.3 | 1863018 |
| 1728686400 | 23.1 | 1.1 | 5.00 | 21.57 | 23.175 | 21.51 | 2288354 |
| 1728600000 | 22 | -0.7 | -3.08 | 22.25 | 22.91 | 21.56 | 2409282 |
| 1728513600 | 22.7 | 0.3 | 1.34 | 23.06 | 23.21 | 21.63 | 3279836 |
| 1728427200 | 22.4 | -2.51 | -10.08 | 24.91 | 24.91 | 21.49 | 4746124 |
| 1728340800 | 24.91 | -1.57 | -5.93 | 26.33 | 26.4 | 24.67 | 1488901 |
| 1728081600 | 26.48 | 2.32 | 9.60 | 25.055 | 26.49 | 24.52 | 1835871 |
| 1727995200 | 24.16 | -0.85 | -3.40 | 24.61 | 25.42 | 23.88 | 1261231 |
| 1727908800 | 25.01 | -1.05 | -4.03 | 25.6451 | 25.68 | 24.26 | 1707130 |
| 1727822400 | 26.06 | -1.63 | -5.89 | 27.06 | 27.25 | 24.4003 | 3215987 |
| 1727735520 | 27.69 | -0.85 | -2.98 | 27.62 | 30.24 | 27.365 | 3407504 |
| 1727476800 | 28.54 | 1.34 | 4.93 | 27.51 | 28.55 | 27.3228 | 1391070 |
| 1727390400 | 27.2 | 0.19 | 0.70 | 27.99 | 28.89 | 26.51 | 1649043 |
| 1727304000 | 27.01 | -0.31 | -1.13 | 27.12 | 28.17 | 26.65 | 1452633 |
| 1727217600 | 27.32 | 0.34 | 1.26 | 27.35 | 27.6 | 26.42 | 900848 |
| 1727131200 | 26.98 | -0.48 | -1.75 | 27.95 | 28.1239 | 26.165 | 1255372 |
| 1726872000 | 27.46 | -1.3 | -4.52 | 28.55 | 28.55 | 27.17 | 2932318 |
| 1726785600 | 28.76 | 3.88 | 15.59 | 25.795 | 28.81 | 25.3311 | 2495627 |
| 1726699200 | 24.88 | 0.6 | 2.47 | 24.4 | 26.41 | 24.19 | 1393057 |
| 1726612800 | 24.28 | 0.2 | 0.83 | 24.4001 | 25.62 | 24.16 | 1263149 |
| 1726526400 | 24.08 | -0.76 | -3.06 | 24.65 | 24.7 | 23.37 | 1240460 |
| 1726267200 | 24.84 | 0.63 | 2.60 | 24.5 | 25.55 | 24.2701 | 1348178 |
| 1726180800 | 24.21 | -0.15 | -0.62 | 24.5086 | 25.2 | 24.1287 | 1196352 |
| 1726094400 | 24.36 | 1.24 | 5.36 | 22.86 | 24.86 | 22.86 | 1422095 |
| 1726008000 | 23.12 | 0.1 | 0.43 | 23.31 | 23.845 | 22.78 | 1282500 |
| 1725921600 | 23.02 | -0.75 | -3.16 | 24.02 | 24.96 | 22.9 | 1546011 |
| 1725662400 | 23.77 | -1.83 | -7.15 | 25.475 | 25.64 | 23.56 | 1989542 |
| 1725576000 | 25.6 | -1.2 | -4.48 | 26.75 | 27.38 | 25.36 | 1746047 |
| 1725489600 | 26.8 | 0.49 | 1.86 | 26.11 | 27.17 | 25.55 | 1546145 |
| 1725403200 | 26.31 | -2.38 | -8.30 | 28.09 | 28.09 | 25.6301 | 2260975 |
| 1725057600 | 28.69 | -0.05 | -0.17 | 29.02 | 29.29 | 27.99 | 866514 |
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
