Hot Features
プレミアム
AZEK Company Inc (AZEK)
NYSE
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 | 7.87 | 17.1086956522 | 46 | 54.1567 | 45.41 | 2358301 | 48.6765772 | CS |
| 4 | 10.63 | 24.5837187789 | 43.24 | 54.1567 | 43.055 | 1475859 | 46.72319745 | CS |
| 12 | 11.26 | 26.4257216616 | 42.61 | 54.1567 | 40.4 | 1516647 | 44.9296596 | CS |
| 26 | 6.26 | 13.1484982147 | 47.61 | 54.1567 | 35.48 | 1827779 | 43.66914456 | CS |
| 52 | 22.54 | 71.943823811 | 31.33 | 54.1567 | 31.175 | 1710324 | 43.30084223 | CS |
| 156 | 13.71 | 34.1384462151 | 40.16 | 54.1567 | 15.12 | 1777240 | 30.71690608 | CS |
| 260 | 26.37 | 95.8909090909 | 27.5 | 54.1567 | 15.12 | 1558228 | 32.58572584 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 50.98 | 1.17 | 2.35 | 50.0125 | 51.03 | 49.66 | 2733745 |
| 1732232400 | 49.81 | 1.59 | 3.30 | 48.25 | 49.91 | 47.29 | 2440766 |
| 1732146000 | 48.22 | 1.76 | 3.79 | 49.745 | 50.03 | 47.2901 | 3322751 |
| 1732059600 | 46.46 | 0.16 | 0.35 | 45.985 | 46.48 | 45.41 | 1767000 |
| 1731973200 | 46.3 | 0.63 | 1.38 | 46 | 46.83 | 45.5 | 1527241 |
| 1731714000 | 45.67 | -1.09 | -2.33 | 46.68 | 46.73 | 45.67 | 1627878 |
| 1731627600 | 46.76 | -0.59 | -1.25 | 47.62 | 47.97 | 46.68 | 926827 |
| 1731541200 | 47.35 | 0.13 | 0.28 | 47.725 | 48.22 | 47.291 | 811546 |
| 1731454800 | 47.22 | -0.69 | -1.44 | 47.55 | 47.97 | 46.95 | 874784 |
| 1731368400 | 47.91 | 0.87 | 1.85 | 47.54 | 48.14 | 47.223 | 755586 |
| 1731109200 | 47.04 | 0.49 | 1.05 | 46.45 | 47.08 | 46.43 | 770605 |
| 1731022800 | 46.55 | 1.1 | 2.42 | 45.5 | 46.59 | 45.41 | 1381947 |
| 1730936400 | 45.45 | 0.05 | 0.11 | 46.47 | 46.47 | 44.01 | 1647712 |
| 1730850000 | 45.4 | 0.96 | 2.16 | 44.37 | 45.45 | 44.29 | 926727 |
| 1730763600 | 44.44 | 0.28 | 0.63 | 44.13 | 45.44 | 44.13 | 1392843 |
| 1730500800 | 44.16 | 0.16 | 0.36 | 44.55 | 44.93 | 44 | 905885 |
| 1730414400 | 44 | -0.69 | -1.54 | 44.39 | 44.58 | 44 | 844015 |
| 1730328000 | 44.69 | 0.29 | 0.65 | 44.365 | 45.405 | 44.32 | 1117075 |
| 1730241600 | 44.4 | 0.63 | 1.44 | 45.02 | 45.125 | 43.055 | 1983697 |
| 1730155200 | 43.77 | 1.22 | 2.87 | 43.24 | 43.89 | 43.24 | 1758543 |
| 1729896000 | 42.55 | -0.06 | -0.14 | 42.8 | 43.56 | 42.405 | 1470584 |
| 1729809600 | 42.61 | 0.38 | 0.90 | 42.25 | 42.64 | 41.885 | 1058243 |
| 1729723200 | 42.23 | -0.3 | -0.71 | 42.31 | 42.74 | 41.92 | 1279890 |
| 1729636800 | 42.53 | -0.67 | -1.55 | 42.79 | 42.81 | 42.32 | 948827 |
| 1729550400 | 43.2 | -0.93 | -2.11 | 44.35 | 44.35 | 43.13 | 1185177 |
| 1729291200 | 44.13 | 0.68 | 1.57 | 43.88 | 44.14 | 43.37 | 1318141 |
| 1729204800 | 43.45 | -0.94 | -2.12 | 44.35 | 44.35 | 43.315 | 1264013 |
| 1729118400 | 44.39 | -0.66 | -1.47 | 45.52 | 45.52 | 44.26 | 1477696 |
| 1729032000 | 45.05 | -0.51 | -1.12 | 45.35 | 45.61 | 44.81 | 1902117 |
| 1728945600 | 45.56 | 1.05 | 2.36 | 44.48 | 45.71 | 44.32 | 1096240 |
| 1728686400 | 44.51 | 0.85 | 1.95 | 43.61 | 44.61 | 43.32 | 1124511 |
| 1728600000 | 43.66 | -0.17 | -0.39 | 43.39 | 44.02 | 43.18 | 1248847 |
| 1728513600 | 43.83 | 0.19 | 0.44 | 44.31 | 44.31 | 43.4 | 1451882 |
| 1728427200 | 43.64 | 0.11 | 0.25 | 43.44 | 44.04 | 43.22 | 1281464 |
| 1728340800 | 43.53 | -0.26 | -0.59 | 43.81 | 43.88 | 43.23 | 1468146 |
| 1728081600 | 43.79 | -2.31 | -5.01 | 45.37 | 45.485 | 43.63 | 3239035 |
| 1727995200 | 46.1 | -0.36 | -0.77 | 45.94 | 46.42 | 45.66 | 1088421 |
| 1727908800 | 46.46 | -0.24 | -0.51 | 46.0233 | 46.78 | 45.55 | 1918100 |
| 1727822400 | 46.7 | -0.1 | -0.21 | 46.87 | 47.14 | 46.14 | 1375040 |
| 1727735520 | 46.8 | 0.03 | 0.06 | 46.44 | 47.17 | 46.26 | 1067963 |
| 1727476800 | 46.77 | 0.71 | 1.54 | 46.8 | 47.34 | 46.53 | 1312745 |
| 1727390400 | 46.06 | 0.4 | 0.88 | 45.5 | 46.3 | 45.3 | 1774729 |
| 1727304000 | 45.66 | -1.09 | -2.33 | 46.73 | 46.73 | 45.62 | 1212320 |
| 1727217600 | 46.75 | 0.4 | 0.86 | 46.5 | 46.8 | 46.15 | 872070 |
| 1727131200 | 46.35 | -0.16 | -0.34 | 46.86 | 47.26 | 46.04 | 1328467 |
| 1726872000 | 46.51 | -0.39 | -0.83 | 46.67 | 47 | 45.7802 | 2449514 |
| 1726785600 | 46.9 | 1.7 | 3.76 | 46.21 | 46.91 | 45.66 | 1862218 |
| 1726699200 | 45.2 | 0.2 | 0.44 | 45.53 | 46.61 | 44.78 | 2581403 |
| 1726612800 | 45 | 0.84 | 1.90 | 44.71 | 45.03 | 44.26 | 1609551 |
| 1726526400 | 44.16 | 0.18 | 0.41 | 44.16 | 44.65 | 43.77 | 949469 |
| 1726267200 | 43.98 | 1.48 | 3.48 | 43.262 | 44.05 | 43.115 | 1683942 |
| 1726180800 | 42.5 | 0.68 | 1.63 | 41.925 | 42.53 | 41.56 | 907853 |
| 1726094400 | 41.82 | 0.02 | 0.05 | 41.63 | 42.1 | 40.4 | 1446130 |
| 1726008000 | 41.8 | 0.8 | 1.95 | 41 | 41.85 | 40.65 | 2208932 |
| 1725921600 | 41 | -0.1 | -0.24 | 41.22 | 41.68 | 40.83 | 1945205 |
| 1725662400 | 41.1 | -0.17 | -0.41 | 41.955 | 42.03 | 40.745 | 2237432 |
| 1725576000 | 41.27 | -0.17 | -0.41 | 41.54 | 42.1 | 41.025 | 1200355 |
| 1725489600 | 41.44 | 0.1 | 0.24 | 41.21 | 41.68 | 40.894 | 2119849 |
| 1725403200 | 41.34 | -1.29 | -3.03 | 42.61 | 42.73 | 41.34 | 1998484 |
| 1725057600 | 42.63 | 0.52 | 1.23 | 42.61 | 42.695 | 41.73 | 1158798 |
| 1724971200 | 42.11 | 0.24 | 0.57 | 42.31 | 42.58 | 41.6325 | 1218987 |
| 1724884800 | 41.87 | -0.64 | -1.51 | 42.36 | 42.52 | 41.405 | 1586956 |
| 1724798400 | 42.51 | -0.99 | -2.28 | 43.03 | 43.24 | 42.38 | 1265713 |
| 1724712000 | 43.5 | -0.31 | -0.71 | 44.04 | 44.27 | 43.26 | 1691520 |
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
