Hot Features
プレミアム
Avantor Inc (AVTR)
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 | -0.1797 | -1.89157894737 | 9.5 | 10.06 | 9.04 | 10697432 | 9.64504951 | CS |
| 4 | 1.4003 | 17.6805555556 | 7.92 | 10.06 | 7.424 | 10578586 | 8.80120127 | CS |
| 12 | 1.7403 | 22.9591029024 | 7.58 | 10.06 | 7.265 | 9592500 | 8.29778929 | CS |
| 26 | -2.1197 | -18.5288461538 | 11.44 | 12.9 | 7.265 | 10797692 | 9.55261992 | CS |
| 52 | -4.1097 | -30.600893522 | 13.43 | 15.93 | 7.265 | 11236175 | 11.24811795 | CS |
| 156 | -10.3397 | -52.5925737538 | 19.66 | 28 | 7.265 | 8551031 | 16.35074347 | CS |
| 260 | -24.0797 | -72.0949101796 | 33.4 | 44.37 | 7.265 | 7261516 | 19.8756732 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 9.39 | -0.27 | -2.80 | 9.74 | 9.7899999 | 9.35 | 8268008 |
| 1781217600 | 9.66 | 0.01 | 0.10 | 9.67 | 9.7 | 9.4 | 5206638 |
| 1781131200 | 9.65 | -0.26 | -2.62 | 10.06 | 10.06 | 9.61 | 7301594 |
| 1781044800 | 9.91 | 0.22 | 2.27 | 9.57 | 10.05 | 9.52 | 14077604 |
| 1780958400 | 9.69 | 0.53 | 5.79 | 9.25 | 10.005 | 9.2 | 17367203 |
| 1780699200 | 9.16 | -0.36 | -3.78 | 9.5 | 9.53 | 9.0399999 | 9534121 |
| 1780612800 | 9.52 | 0.45 | 4.96 | 9.11 | 9.6199999 | 9.11 | 11111325 |
| 1780526400 | 9.07 | 0.08 | 0.89 | 8.86 | 9.135 | 8.825 | 6709111 |
| 1780440000 | 8.99 | -0.2 | -2.18 | 8.7899999 | 9.0399999 | 8.71 | 10129977 |
| 1780353600 | 9.19 | 0.07 | 0.77 | 8.97 | 9.33 | 8.86 | 13033159 |
| 1780094400 | 9.1199999 | -0.03 | -0.33 | 9.01 | 9.38 | 8.9238 | 13797369 |
| 1780008000 | 9.15 | 0.75 | 8.93 | 8.42 | 9.3 | 8.42 | 13511928 |
| 1779921600 | 8.4 | 0.26 | 3.19 | 8.26 | 8.455 | 8.21 | 9114510 |
| 1779835200 | 8.14 | 0.02 | 0.25 | 8.08 | 8.155 | 7.94 | 8443211 |
| 1779489600 | 8.1199999 | 0.25 | 3.18 | 7.84 | 8.13 | 7.81 | 7217658 |
| 1779403200 | 7.87 | -0.01 | -0.13 | 7.85 | 7.93 | 7.69 | 6345163 |
| 1779316800 | 7.88 | 0.24 | 3.14 | 7.64 | 7.895 | 7.424 | 22537155 |
| 1779230400 | 7.64 | 0.04 | 0.53 | 7.66 | 7.8 | 7.495 | 8684924 |
| 1779144000 | 7.6 | -0.02 | -0.26 | 7.66 | 7.76 | 7.575 | 8911085 |
| 1778884800 | 7.62 | -0.32 | -4.03 | 7.92 | 8.015 | 7.61 | 7959404 |
| 1778798400 | 7.94 | 0.07 | 0.89 | 7.91 | 8.05 | 7.71 | 11125796 |
| 1778712000 | 7.87 | -0.3 | -3.67 | 8.08 | 8.15 | 7.835 | 9127955 |
| 1778625600 | 8.17 | 0.2 | 2.51 | 8.1 | 8.21 | 8.01 | 9755473 |
| 1778539200 | 7.97 | -0.34 | -4.09 | 8.3 | 8.3 | 7.95 | 6731130 |
| 1778280000 | 8.31 | 0 | 0.00 | 8.32 | 8.395 | 8.1 | 14978188 |
| 1778193600 | 8.31 | -0.12 | -1.42 | 8.49 | 8.58 | 8.225 | 11258162 |
| 1778107200 | 8.43 | 0.38 | 4.72 | 8.4 | 8.575 | 8.27 | 8256505 |
| 1778020800 | 8.05 | 0.06 | 0.75 | 8.08 | 8.26 | 7.925 | 5450081 |
| 1777934400 | 7.99 | 0.03 | 0.38 | 7.92 | 8.015 | 7.725 | 7142163 |
| 1777675200 | 7.96 | -0.14 | -1.73 | 8.13 | 8.22 | 7.85 | 9497543 |
| 1777588800 | 8.1 | 0.25 | 3.18 | 7.86 | 8.285 | 7.72 | 14656467 |
| 1777502400 | 7.85 | -0.01 | -0.13 | 8.5 | 8.555 | 7.475 | 17429189 |
| 1777416000 | 7.86 | -0.11 | -1.38 | 7.97 | 8.1 | 7.8 | 8439040 |
| 1777329600 | 7.97 | 0.07 | 0.89 | 7.89 | 8.06 | 7.825 | 7429569 |
| 1777070400 | 7.9 | 0.14 | 1.80 | 7.76 | 7.915 | 7.595 | 8501001 |
| 1776984000 | 7.76 | -0.52 | -6.28 | 8.14 | 8.295 | 7.46 | 11264881 |
| 1776897600 | 8.28 | -0.25 | -2.93 | 8.58 | 8.6199999 | 8.22 | 9151412 |
| 1776811200 | 8.53 | 0.03 | 0.35 | 8.53 | 8.85 | 8.455 | 9642116 |
| 1776724800 | 8.5 | -0.02 | -0.23 | 8.45 | 8.5399999 | 8.28 | 10593165 |
| 1776465600 | 8.52 | 0.26 | 3.15 | 8.32 | 8.57 | 8.315 | 11931736 |
| 1776379200 | 8.26 | -0.11 | -1.31 | 8.39 | 8.42 | 8.19 | 7819579 |
| 1776292800 | 8.3699999 | 0.17 | 2.07 | 8.28 | 8.485 | 8.26 | 16231047 |
| 1776206400 | 8.2 | 0.02 | 0.24 | 8.13 | 8.3699999 | 8.1199999 | 6271037 |
| 1776120000 | 8.18 | 0.28 | 3.54 | 7.82 | 8.21 | 7.82 | 5188045 |
| 1775860800 | 7.9 | -0.02 | -0.25 | 7.97 | 8.03 | 7.81 | 4591067 |
| 1775774400 | 7.92 | -0.08 | -1.00 | 7.97 | 8.0399999 | 7.645 | 8791574 |
| 1775688000 | 8 | 0 | 0.00 | 8.38 | 8.49 | 7.985 | 9816651 |
| 1775601600 | 8 | 0.02 | 0.25 | 7.92 | 8.0988 | 7.86 | 7933342 |
| 1775515200 | 7.98 | 0.08 | 1.01 | 7.78 | 7.995 | 7.73 | 5914398 |
| 1775169600 | 7.9 | 0.13 | 1.67 | 7.73 | 8.065 | 7.59 | 4487176 |
| 1775083200 | 7.77 | -0.07 | -0.89 | 7.66 | 7.94 | 7.55 | 7917142 |
| 1774996800 | 7.84 | 0.25 | 3.29 | 7.75 | 7.94 | 7.61 | 5650135 |
| 1774910400 | 7.59 | 0.18 | 2.43 | 7.48 | 7.7 | 7.42 | 7855053 |
| 1774651200 | 7.41 | -0.26 | -3.39 | 7.59 | 7.65 | 7.265 | 7061939 |
| 1774564800 | 7.67 | -0.02 | -0.26 | 7.59 | 7.84 | 7.55 | 7377557 |
| 1774478400 | 7.69 | -0.04 | -0.52 | 7.81 | 7.93 | 7.535 | 6068070 |
| 1774392000 | 7.73 | 0.14 | 1.84 | 7.39 | 7.85 | 7.38 | 9636267 |
| 1774305600 | 7.59 | 0.08 | 1.07 | 7.77 | 7.815 | 7.545 | 11968758 |
| 1774046400 | 7.51 | -0.1 | -1.31 | 7.58 | 7.705 | 7.385 | 12425824 |
| 1773960000 | 7.61 | -0.09 | -1.17 | 7.66 | 7.815 | 7.46 | 8276905 |
| 1773873600 | 7.7 | -0.1 | -1.28 | 7.67 | 7.8 | 7.605 | 6905169 |
| 1773787200 | 7.8 | 0.19 | 2.50 | 7.71 | 7.955 | 7.6 | 8198056 |
| 1773700800 | 7.61 | -0.32 | -4.04 | 7.96 | 8.02 | 7.575 | 11433185 |
| 1773441600 | 7.93 | 0.03 | 0.38 | 7.96 | 8.055 | 7.86 | 10358236 |
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。
