Hot Features
プレミアム
Avanos Medical Inc (AVNS)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -2.18417945691 | 16.94 | 16.94 | 16.28 | 265024 | 16.56811592 | CS |
| 4 | 0.39 | 2.41038318912 | 16.18 | 17.69 | 15.63 | 479371 | 16.62565731 | CS |
| 12 | -1.66 | -9.10586944597 | 18.23 | 19.91 | 14.98 | 464310 | 16.6223544 | CS |
| 26 | -6.01 | -26.6164747564 | 22.58 | 25.36 | 14.98 | 334526 | 18.78377864 | CS |
| 52 | -2.12 | -11.342964152 | 18.69 | 25.36 | 14.98 | 275924 | 19.28783271 | CS |
| 156 | -14.34 | -46.3927531543 | 30.91 | 35.91 | 14.98 | 276687 | 23.36653131 | CS |
| 260 | -13.04 | -44.0391759541 | 29.61 | 53.61 | 14.98 | 303773 | 28.73330229 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 16.57 | -0.06 | -0.36 | 16.739999 | 16.739999 | 16.37 | 279290 |
| 1739490000 | 16.629999 | 0.15 | 0.91 | 16.55 | 16.719999 | 16.35 | 186035 |
| 1739403600 | 16.48 | -0.2 | -1.20 | 16.41 | 16.53 | 16.28 | 275103 |
| 1739317200 | 16.68 | 0.07 | 0.42 | 16.46 | 16.78 | 16.44 | 212963 |
| 1739230800 | 16.61 | 0.1 | 0.61 | 16.55 | 16.8 | 16.35 | 267358 |
| 1738971600 | 16.51 | -0.48 | -2.83 | 16.94 | 16.94 | 16.41 | 379123 |
| 1738885200 | 16.99 | -0.28 | -1.62 | 17.28 | 17.41 | 16.85 | 340991 |
| 1738798800 | 17.27 | -0.12 | -0.69 | 17.38 | 17.54 | 17.1 | 233906 |
| 1738712400 | 17.39 | 0.64 | 3.82 | 16.739999 | 17.4 | 16.739999 | 486773 |
| 1738626000 | 16.75 | -0.47 | -2.73 | 16.83 | 17.07 | 16.59 | 355798 |
| 1738366800 | 17.22 | -0.23 | -1.32 | 17.48 | 17.57 | 16.955 | 423262 |
| 1738280400 | 17.45 | 0.16 | 0.93 | 17.39 | 17.69 | 17.195 | 435546 |
| 1738194000 | 17.29 | 0.44 | 2.61 | 16.78 | 17.29 | 16.76 | 490676 |
| 1738107600 | 16.85 | -0.1 | -0.59 | 16.77 | 17.03 | 16.54 | 687930 |
| 1738021200 | 16.95 | 1.14 | 7.21 | 15.7 | 16.97 | 15.7 | 834077 |
| 1737762000 | 15.81 | -0.05 | -0.32 | 15.73 | 15.98 | 15.63 | 1295906 |
| 1737675600 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1737589200 | 15.86 | -0.34 | -2.10 | 16.11 | 16.219999 | 15.82 | 328852 |
| 1737502800 | 16.2 | 0.28 | 1.76 | 16.07 | 16.28 | 15.96 | 1084758 |
| 1737157200 | 15.92 | -0.13 | -0.81 | 16.18 | 16.26 | 15.895 | 290991 |
| 1737070800 | 16.05 | 0.28 | 1.78 | 15.76 | 16.169899 | 15.61 | 520194 |
| 1736984400 | 15.77 | -0.06 | -0.38 | 16.28 | 16.28 | 15.69 | 384042 |
| 1736898000 | 15.83 | 0.03 | 0.19 | 15.88 | 15.94 | 15.5 | 381391 |
| 1736811600 | 15.8 | 0.6 | 3.95 | 15.1 | 16.05 | 14.98 | 745714 |
| 1736552400 | 15.2 | -0.2 | -1.30 | 15.11 | 15.71 | 15.11 | 2017095 |
| 1736379600 | 15.4 | -0.06 | -0.39 | 15.355 | 15.54 | 15.22 | 1224544 |
| 1736293200 | 15.46 | -0.18 | -1.15 | 15.79 | 15.97 | 15.373 | 584264 |
| 1736206800 | 15.64 | 0.09 | 0.58 | 15.55 | 16.03 | 15.51 | 655589 |
| 1735947600 | 15.55 | -0.28 | -1.77 | 16.079999 | 16.079999 | 15.52 | 386190 |
| 1735861200 | 15.83 | -0.09 | -0.57 | 16.16 | 16.32 | 15.8 | 405092 |
| 1735688400 | 15.92 | 0.34 | 2.18 | 15.63 | 16.05 | 15.535 | 359803 |
| 1735602000 | 15.58 | -0.34 | -2.14 | 15.72 | 15.795 | 15.5101 | 386045 |
| 1735342800 | 15.92 | -0.24 | -1.49 | 16.1 | 16.29 | 15.77 | 241779 |
| 1735256400 | 16.16 | 0.14 | 0.87 | 16.01 | 16.215 | 15.85 | 254008 |
| 1735077840 | 16.02 | -0.01 | -0.06 | 16 | 16.075 | 15.86 | 125460 |
| 1734997200 | 16.03 | -0.05 | -0.31 | 15.97 | 16.1 | 15.89 | 361561 |
| 1734738000 | 16.079999 | -0.46 | -2.78 | 16.43 | 16.7 | 16.05 | 1185178 |
| 1734651600 | 16.54 | 0.36 | 2.22 | 16.25 | 16.62 | 16.02 | 617973 |
| 1734565200 | 16.18 | -0.84 | -4.94 | 17.0658 | 17.25 | 16.0475 | 455100 |
| 1734478800 | 17.02 | -0.73 | -4.11 | 17.565 | 17.75 | 16.9 | 379106 |
| 1734392400 | 17.75 | -0.22 | -1.22 | 17.86 | 18.15 | 17.65 | 449391 |
| 1734133200 | 17.97 | -0.47 | -2.55 | 18.04 | 18.31 | 17.93 | 415256 |
| 1734046800 | 18.44 | -0.25 | -1.34 | 18.59 | 18.72 | 18.39 | 207290 |
| 1733960400 | 18.69 | 0 | 0.00 | 18.91 | 18.91 | 18.54 | 216551 |
| 1733874000 | 18.69 | 0.15 | 0.81 | 18.3 | 18.75 | 18.04 | 428280 |
| 1733787600 | 18.54 | 0.07 | 0.38 | 18.5 | 19 | 18.44 | 198387 |
| 1733528400 | 18.47 | -0.42 | -2.22 | 18.83 | 18.965 | 18.35 | 189966 |
| 1733442000 | 18.89 | -0.21 | -1.10 | 19.07 | 19.18 | 18.58 | 223168 |
| 1733355600 | 19.1 | 0.07 | 0.37 | 18.975 | 19.29 | 18.92 | 198440 |
| 1733269200 | 19.03 | -0.57 | -2.91 | 19.217865 | 19.25 | 18.98 | 254306 |
| 1733182800 | 19.6 | 0.44 | 2.30 | 19.19 | 19.91 | 19.125 | 348161 |
| 1732917840 | 19.16 | 0.02 | 0.10 | 19.125 | 19.25 | 18.92 | 139932 |
| 1732750800 | 19.14 | -0.02 | -0.10 | 19.31 | 19.48 | 19.11 | 157486 |
| 1732664400 | 19.16 | -0.21 | -1.08 | 19.275 | 19.56 | 19.03 | 440995 |
| 1732578000 | 19.37 | 0.77 | 4.14 | 18.88 | 19.5 | 18.775 | 436874 |
| 1732318800 | 18.6 | 0.58 | 3.22 | 18.31 | 18.73 | 18.07 | 345331 |
| 1732232400 | 18.02 | 0.15 | 0.84 | 17.9884 | 18.365 | 17.8354 | 310558 |
| 1732146000 | 17.87 | 0.07 | 0.39 | 17.66 | 17.89 | 17.49 | 377280 |
| 1732059600 | 17.8 | -0.32 | -1.77 | 18.08 | 18.085 | 17.72 | 303044 |
| 1731973200 | 18.12 | -0.56 | -3.00 | 18.61 | 18.82 | 17.98 | 315757 |
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
