
Axos Financial Inc (AX)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.65 | -0.920028308563 | 70.65 | 71.915 | 69.44 | 309295 | 70.25635804 | CS |
4 | -2.03 | -2.81827016521 | 72.03 | 73.36 | 67.17 | 419765 | 70.82951754 | CS |
12 | -15.11 | -17.7534954764 | 85.11 | 85.93 | 65.655 | 408318 | 72.6059326 | CS |
26 | 5.78 | 9.00031142946 | 64.22 | 88.46 | 59.15 | 462994 | 70.717149 | CS |
52 | 17.41 | 33.1051530709 | 52.59 | 88.46 | 43.98 | 531930 | 63.38667679 | CS |
156 | 15.88 | 29.3422025129 | 54.12 | 88.46 | 32.05 | 501649 | 49.35063699 | CS |
260 | 41.41 | 144.840853445 | 28.59 | 88.46 | 13.685 | 426760 | 45.18269198 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 70.3 | 0.31 | 0.44 | 69.9 | 71.515 | 69.45 | 277220 |
1739576400 | 69.99 | -0.38 | -0.54 | 70.81 | 71.44 | 69.62 | 172497 |
1739490000 | 70.37 | 0.11 | 0.16 | 70.97 | 70.98 | 69.44 | 281633 |
1739403600 | 70.26 | -1.82 | -2.52 | 70.65 | 71.915 | 70.173 | 505829 |
1739317200 | 72.08 | 0.3 | 0.42 | 71.22 | 72.22 | 71.06 | 516698 |
1739230800 | 71.78 | -0.17 | -0.24 | 71.93 | 72.32 | 70.975 | 324689 |
1738971600 | 71.95 | -1.15 | -1.57 | 72.68 | 72.68 | 71.08 | 329341 |
1738885200 | 73.1 | 0.82 | 1.13 | 72.58 | 73.14 | 71.72 | 313244 |
1738798800 | 72.28 | 1.18 | 1.66 | 71.61 | 72.28 | 71.12 | 406674 |
1738712400 | 71.1 | 2.17 | 3.15 | 68.95 | 71.22 | 68.825 | 325237 |
1738626000 | 68.93 | -1 | -1.43 | 67.83 | 69.76 | 67.17 | 392715 |
1738366800 | 69.93 | 0.3 | 0.43 | 69.78 | 70.58 | 69.21 | 436062 |
1738280400 | 69.63 | 0.3 | 0.43 | 70.37 | 70.7 | 68.81 | 541384 |
1738194000 | 69.33 | -3.07 | -4.24 | 70.51 | 71.83 | 68.31 | 1313791 |
1738107600 | 72.4 | -0.1 | -0.14 | 72.57 | 73.08 | 71.27 | 454771 |
1738021200 | 72.5 | 0.66 | 0.92 | 72.29 | 73.36 | 72.02 | 367045 |
1737762000 | 71.84 | 0.52 | 0.73 | 70.74 | 72.25 | 70.39 | 257334 |
1737675600 | 71.32 | 0 | 0.00 | 71.32 | 71.32 | 71.32 | 0 |
1737589200 | 71.32 | -1.07 | -1.48 | 72.03 | 72.1 | 71.12 | 339606 |
1737502800 | 72.39 | 0.33 | 0.46 | 72.84 | 73.715 | 72.3 | 305777 |
1737157200 | 72.06 | 1.1 | 1.55 | 72.38 | 72.38 | 70.895 | 337911 |
1737070800 | 70.96 | -0.37 | -0.52 | 71.33 | 71.33 | 70.25 | 459788 |
1736984400 | 71.33 | 2.4 | 3.48 | 72.25 | 72.59 | 69.675 | 499072 |
1736898000 | 68.93 | 2.23 | 3.34 | 67.73 | 69.335 | 67.09 | 453396 |
1736811600 | 66.7 | 0 | 0.00 | 65.95 | 67.19 | 65.78 | 408181 |
1736552400 | 66.7 | -2.2 | -3.19 | 66.65 | 67.33 | 65.655 | 498098 |
1736379600 | 68.9 | -0.61 | -0.88 | 68.64 | 69.52 | 67.99 | 446065 |
1736293200 | 69.51 | -1.28 | -1.81 | 71.1 | 71.485 | 68.25 | 399773 |
1736206800 | 70.79 | 0.21 | 0.30 | 71.06 | 72.335 | 70.07 | 408195 |
1735947600 | 70.58 | 1.76 | 2.56 | 68.98 | 70.66 | 67.63 | 288331 |
1735861200 | 68.82 | -1.03 | -1.47 | 70.66 | 71 | 68.605 | 299096 |
1735688400 | 69.85 | -1.05 | -1.48 | 71.08 | 71.67 | 69.79 | 509950 |
1735602000 | 70.9 | -0.39 | -0.55 | 70.66 | 71.48 | 70.17 | 299001 |
1735342800 | 71.29 | -1.32 | -1.82 | 71.71 | 72.27 | 69.94 | 363975 |
1735256400 | 72.61 | 0.14 | 0.19 | 71.9 | 72.77 | 71.485 | 230597 |
1735077840 | 72.47 | 0.98 | 1.37 | 71.63 | 72.56 | 71.2 | 145498 |
1734997200 | 71.49 | -0.24 | -0.33 | 71.15 | 71.84 | 70.54 | 543572 |
1734738000 | 71.73 | 0.61 | 0.86 | 70.39 | 73.27 | 70.39 | 1642380 |
1734651600 | 71.12 | -0.86 | -1.19 | 73.2 | 73.92 | 70.75 | 472465 |
1734565200 | 71.98 | -5.13 | -6.65 | 77.68 | 77.85 | 71.275 | 612228 |
1734478800 | 77.11 | -2.09 | -2.64 | 78.27 | 78.86 | 76.5301 | 502692 |
1734392400 | 79.2 | -0.42 | -0.53 | 79.62 | 79.88 | 77.74 | 485361 |
1734133200 | 79.62 | 0.2 | 0.25 | 79.44 | 79.83 | 78.4925 | 264882 |
1734046800 | 79.42 | -0.59 | -0.74 | 79.93 | 80.245 | 78.89 | 313578 |
1733960400 | 80.01 | 0.5 | 0.63 | 81 | 81.575 | 79.91 | 323015 |
1733874000 | 79.51 | -0.05 | -0.06 | 79.99 | 80.925 | 78.35 | 291568 |
1733787600 | 79.56 | -1.29 | -1.60 | 81.08 | 82.02 | 79.37 | 302636 |
1733528400 | 80.85 | 0.75 | 0.94 | 81 | 81.08 | 79.34 | 251206 |
1733442000 | 80.1 | -1.29 | -1.58 | 81.99 | 82.9472 | 80.015 | 231954 |
1733355600 | 81.39 | 1.37 | 1.71 | 80.51 | 81.95 | 79.93 | 276533 |
1733269200 | 80.02 | -0.81 | -1.00 | 81 | 81.76 | 79.77 | 302087 |
1733182800 | 80.83 | -2.02 | -2.44 | 83.41 | 83.41 | 80.73 | 513888 |
1732917840 | 82.85 | -0.93 | -1.11 | 85.05 | 85.05 | 82.125 | 205193 |
1732750800 | 83.78 | -0.61 | -0.72 | 85.11 | 85.93 | 83.76 | 197136 |
1732664400 | 84.39 | -2.21 | -2.55 | 85.58 | 86.5 | 84.04 | 496195 |
1732578000 | 86.6 | 1.94 | 2.29 | 85.94 | 88.46 | 85.94 | 645605 |
1732318800 | 84.66 | 2.54 | 3.09 | 83.4 | 85.06 | 82.35 | 386932 |
1732232400 | 82.12 | 2.39 | 3.00 | 80.67 | 83.45 | 80.21 | 406394 |
1732146000 | 79.73 | 0.11 | 0.14 | 79.76 | 80.63 | 78.59 | 569592 |
1732059600 | 79.62 | -0.32 | -0.40 | 78.06 | 80.03 | 77.74 | 254073 |
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