Hot Features
プレミアム
Athene Holding Ltd (ATH-D)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 16.32 | -0.02 | -0.12 | 16.3 | 16.44 | 16.274999 | 27705 |
| 1780526400 | 16.34 | 0.02 | 0.12 | 16.35 | 16.36 | 16.19 | 37911 |
| 1780440000 | 16.32 | -0.02 | -0.12 | 16.35 | 16.36 | 16.28 | 30865 |
| 1780353600 | 16.34 | 0 | 0.00 | 16.45 | 16.45 | 16.3 | 37755 |
| 1780094400 | 16.34 | -0.14 | -0.85 | 16.54 | 16.540099 | 16.245 | 54994 |
| 1780008000 | 16.48 | -0.02 | -0.12 | 16.399999 | 16.52 | 16.399999 | 21705 |
| 1779921600 | 16.5 | 0.17 | 1.04 | 16.29 | 16.51 | 16.29 | 51000 |
| 1779835200 | 16.329999 | 0.15 | 0.93 | 16.25 | 16.35 | 16.23 | 30763 |
| 1779489600 | 16.18 | 0.01 | 0.06 | 16.21 | 16.309999 | 16.12 | 28414 |
| 1779403200 | 16.17 | -0.08 | -0.49 | 16.219999 | 16.239999 | 16.07 | 56659 |
| 1779316800 | 16.25 | 0.14 | 0.87 | 16.129999 | 16.27 | 16.129999 | 42356 |
| 1779230400 | 16.11 | -0.25 | -1.53 | 16.32 | 16.32 | 16.11 | 50535 |
| 1779144000 | 16.36 | 0.02 | 0.12 | 16.48 | 16.48 | 16.3 | 44651 |
| 1778884800 | 16.34 | -0.21 | -1.27 | 16.5 | 16.54 | 16.34 | 27356 |
| 1778798400 | 16.55 | -0.04 | -0.21 | 16.57 | 16.66 | 16.53 | 38663 |
| 1778712000 | 16.585 | 0.04 | 0.21 | 16.55 | 16.629999 | 16.5 | 34107 |
| 1778625600 | 16.55 | -0.23 | -1.37 | 16.719999 | 16.85 | 16.52 | 78118 |
| 1778539200 | 16.78 | -0.02 | -0.12 | 16.8 | 16.81 | 16.75 | 23184 |
| 1778280000 | 16.8 | 0.04 | 0.24 | 16.78 | 16.8 | 16.7 | 17902 |
| 1778193600 | 16.76 | 0 | 0.00 | 16.75 | 16.78 | 16.649999 | 24166 |
| 1778107200 | 16.76 | 0.13 | 0.78 | 16.68 | 16.81 | 16.68 | 39823 |
| 1778020800 | 16.629999 | 0.03 | 0.18 | 16.62 | 16.66 | 16.55 | 31143 |
| 1777934400 | 16.6 | -0.1 | -0.60 | 16.649999 | 16.69 | 16.42 | 24739 |
| 1777675200 | 16.7 | -0.02 | -0.12 | 16.739999 | 16.76 | 16.55 | 27721 |
| 1777588800 | 16.719999 | 0.27 | 1.64 | 16.45 | 16.739999 | 16.411999 | 38380 |
| 1777502400 | 16.45 | -0.05 | -0.30 | 16.5 | 16.5 | 16.3601 | 21772 |
| 1777416000 | 16.5 | 0.03 | 0.18 | 16.41 | 16.5 | 16.35 | 30605 |
| 1777329600 | 16.469999 | 0.01 | 0.06 | 16.469999 | 16.5 | 16.41 | 25894 |
| 1777070400 | 16.46 | -0.03 | -0.18 | 16.51 | 16.51 | 16.379999 | 30247 |
| 1776984000 | 16.489999 | -0.09 | -0.54 | 16.579999 | 16.649999 | 16.19 | 89790 |
| 1776897600 | 16.579999 | 0.13 | 0.79 | 16.46 | 16.585 | 16.46 | 24812 |
| 1776811200 | 16.45 | -0.13 | -0.78 | 16.53 | 16.59 | 16.37 | 24179 |
| 1776724800 | 16.579999 | -0.06 | -0.36 | 16.67 | 16.827 | 16.53 | 20684 |
| 1776465600 | 16.64 | -0.06 | -0.36 | 16.86 | 16.9099 | 16.64 | 56614 |
| 1776379200 | 16.7 | -0.2 | -1.18 | 16.98 | 16.98 | 16.7 | 21682 |
| 1776292800 | 16.9 | 0.03 | 0.18 | 16.95 | 17.1099 | 16.87 | 31248 |
| 1776206400 | 16.87 | 0.13 | 0.78 | 16.82 | 16.89 | 16.715 | 59646 |
| 1776120000 | 16.739999 | 0.28 | 1.70 | 16.44 | 16.79 | 16.309999 | 82170 |
| 1775860800 | 16.46 | -0.11 | -0.66 | 16.55 | 16.594999 | 16.44 | 20523 |
| 1775774400 | 16.57 | 0 | 0.00 | 16.559999 | 16.67 | 16.489999 | 34479 |
| 1775688000 | 16.57 | 0.02 | 0.12 | 16.77 | 16.77 | 16.45 | 32331 |
| 1775601600 | 16.55 | -0.01 | -0.06 | 16.6 | 16.6 | 16.32 | 63791 |
| 1775515200 | 16.559999 | 0.17 | 1.04 | 16.399999 | 16.6 | 16.329999 | 35243 |
| 1775169600 | 16.39 | 0.08 | 0.49 | 16.19 | 16.46 | 16.129999 | 20772 |
| 1775083200 | 16.309899 | 0.09 | 0.55 | 16.3 | 16.399999 | 16.25 | 22487 |
| 1774996800 | 16.219999 | -0.05 | -0.31 | 16.28 | 16.44 | 16.05 | 239689 |
| 1774910400 | 16.27 | 0.18 | 1.12 | 16.3 | 16.41 | 16.1139 | 23126 |
| 1774651200 | 16.09 | -0.2 | -1.23 | 16.26 | 16.35 | 16.09 | 27486 |
| 1774564800 | 16.29 | -0.06 | -0.37 | 16.149999 | 16.399999 | 16.149999 | 35978 |
| 1774478400 | 16.35 | 0.09 | 0.55 | 16.35 | 16.42 | 16.27 | 36748 |
| 1774392000 | 16.26 | -0.03 | -0.18 | 16.1 | 16.285 | 16.059999 | 29170 |
| 1774305600 | 16.29 | 0.3 | 1.88 | 16.1 | 16.32 | 16.1 | 40308 |
| 1774046400 | 15.99 | -0.38 | -2.32 | 16.25 | 16.32 | 15.95 | 22527 |
| 1773960000 | 16.37 | 0 | 0.00 | 16.36 | 16.39 | 16.055 | 53878 |
| 1773873600 | 16.37 | -0.08 | -0.49 | 16.43 | 16.5 | 16.329999 | 26793 |
| 1773787200 | 16.45 | 0.1 | 0.61 | 16.399999 | 16.489999 | 16.300999 | 28774 |
| 1773700800 | 16.35 | 0.16 | 0.99 | 16.23 | 16.41 | 16.2 | 70682 |
| 1773441600 | 16.19 | -0.43 | -2.59 | 16.469999 | 16.52 | 16.12 | 69705 |
| 1773355200 | 16.62 | -0.09 | -0.54 | 16.66 | 16.67 | 16.399999 | 64079 |
| 1773268800 | 16.71 | 0.04 | 0.24 | 16.55 | 16.8 | 16.5 | 53212 |
| 1773182400 | 16.67 | 0.31 | 1.89 | 16.36 | 16.82 | 16.36 | 84308 |
| 1773096000 | 16.36 | 0.05 | 0.31 | 16.309999 | 16.36 | 16.060099 | 96464 |
| 1772840400 | 16.309999 | -0.12 | -0.73 | 16.39 | 16.39 | 16.23 | 93888 |
| 1772754000 | 16.43 | -0.14 | -0.84 | 16.55 | 16.5835 | 16.2401 | 95513 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
