Hot Features
プレミアム
AZZ Inc (AZZ)
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 | -3.37 | -3.94152046784 | 85.5 | 85.73 | 78.3844 | 272511 | 83.61474757 | CS |
| 4 | -11.87 | -12.6276595745 | 94 | 94.4529 | 78.3844 | 190622 | 83.51223102 | CS |
| 12 | 4.78 | 6.17970265029 | 77.35 | 97.9799 | 75.26 | 179446 | 86.77824185 | CS |
| 26 | 0.08 | 0.0975015234613 | 82.05 | 97.9799 | 69.5866 | 184983 | 82.89963241 | CS |
| 52 | 24.39 | 42.2410807066 | 57.74 | 97.9799 | 56.8658 | 223533 | 78.13659036 | CS |
| 156 | 30.8 | 60.0038963569 | 51.33 | 97.9799 | 30.21 | 160941 | 59.53402237 | CS |
| 260 | 37.37 | 83.4897229669 | 44.76 | 97.9799 | 19.31 | 155260 | 52.89154085 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811600 | 82.13 | -1.61 | -1.92 | 82.47 | 83.23 | 78.3844 | 220240 |
| 1736552400 | 83.74 | 0.63 | 0.76 | 81.48 | 83.75 | 81.13 | 184531 |
| 1736379600 | 83.11 | -1.63 | -1.92 | 82.65 | 85.19 | 81.23 | 294360 |
| 1736293200 | 84.74 | -0.36 | -0.42 | 85.03 | 85.73 | 82.48 | 402338 |
| 1736206800 | 85.1 | -0.12 | -0.14 | 85.81 | 86.9 | 84.28 | 211785 |
| 1735947600 | 85.22 | 2.32 | 2.80 | 83.91 | 85.28 | 82.985 | 205609 |
| 1735861200 | 82.9 | 0.98 | 1.20 | 82.76 | 84.01 | 81.525 | 114253 |
| 1735688400 | 81.92 | 0.59 | 0.73 | 81.83 | 83.06 | 81.5 | 114176 |
| 1735602000 | 81.33 | -0.73 | -0.89 | 81.7 | 81.9999 | 79.98 | 75038 |
| 1735342800 | 82.06 | -1.26 | -1.51 | 82.35 | 83.42 | 81.02 | 108225 |
| 1735256400 | 83.32 | 0.6 | 0.73 | 81.75 | 83.49 | 81.71 | 68747 |
| 1735077840 | 82.72 | 1.07 | 1.31 | 81.87 | 82.72 | 81.4 | 66477 |
| 1734997200 | 81.65 | -0.01 | -0.01 | 81.1 | 81.68 | 80.32 | 131101 |
| 1734738000 | 81.66 | 0.09 | 0.11 | 80.71 | 83.13 | 80.32 | 456894 |
| 1734651600 | 81.57 | -2.35 | -2.80 | 84.84 | 85.75 | 81.56 | 210700 |
| 1734565200 | 83.92 | -6.03 | -6.70 | 91.03 | 91.03 | 83.32 | 250781 |
| 1734478800 | 89.95 | -4.54 | -4.80 | 93.98 | 94.4529 | 89.3 | 182605 |
| 1734392400 | 94.49 | 0.74 | 0.79 | 94 | 94.81 | 92.99 | 135441 |
| 1734133200 | 93.75 | -0.78 | -0.83 | 94.27 | 95.18 | 92.42 | 196489 |
| 1734046800 | 94.53 | -0.38 | -0.40 | 95.21 | 95.72 | 92.255 | 195834 |
| 1733960400 | 94.91 | -1.09 | -1.14 | 97.12 | 97.12 | 94.21 | 338139 |
| 1733874000 | 96 | 1.83 | 1.94 | 94 | 96.7 | 92.668 | 177962 |
| 1733787600 | 94.17 | -1.23 | -1.29 | 95.32 | 96.11 | 93.06 | 169578 |
| 1733528400 | 95.4 | 1.46 | 1.55 | 94.79 | 96.26 | 93.98 | 144351 |
| 1733442000 | 93.94 | 0.99 | 1.07 | 92.74 | 94.08 | 91.4 | 168288 |
| 1733355600 | 92.95 | -0.76 | -0.81 | 93.55 | 94.34 | 91.9505 | 180077 |
| 1733269200 | 93.71 | -1.98 | -2.07 | 95.61 | 95.81 | 92.45 | 104610 |
| 1733182800 | 95.69 | 2.55 | 2.74 | 93.4 | 96.21 | 92.11 | 230244 |
| 1732917840 | 93.14 | 1.99 | 2.18 | 92.13 | 93.42 | 91.65 | 88208 |
| 1732750800 | 91.15 | -1.19 | -1.29 | 92.28 | 93.03 | 90.56 | 148762 |
| 1732664400 | 92.34 | -2.99 | -3.14 | 94.58 | 94.58 | 91.56 | 155967 |
| 1732578000 | 95.33 | -0.21 | -0.22 | 96.53 | 97.9799 | 95.33 | 204470 |
| 1732318800 | 95.54 | 0.13 | 0.14 | 95.98 | 96.85 | 92.4 | 278313 |
| 1732232400 | 95.41 | 7.75 | 8.84 | 88.49 | 95.66 | 88.15 | 510880 |
| 1732146000 | 87.66 | 0.74 | 0.85 | 86.92 | 88.34 | 86 | 174838 |
| 1732059600 | 86.92 | 1.92 | 2.26 | 83.95 | 87 | 83.94 | 115339 |
| 1731973200 | 85 | 2.07 | 2.50 | 83.7 | 85.52 | 83.2 | 133696 |
| 1731714000 | 82.93 | -0.9 | -1.07 | 84.23 | 84.505 | 82.82 | 252742 |
| 1731627600 | 83.83 | -0.21 | -0.25 | 84.67 | 85.08 | 82.81 | 183560 |
| 1731541200 | 84.04 | -0.58 | -0.69 | 85.83 | 85.995 | 83.355 | 247013 |
| 1731454800 | 84.62 | -1.82 | -2.11 | 86.4 | 87.1503 | 83.995 | 99428 |
| 1731368400 | 86.44 | 1.86 | 2.20 | 85.75 | 86.965 | 84.79 | 127945 |
| 1731109200 | 84.58 | 0.9 | 1.08 | 83.84 | 85.76 | 83.48 | 249160 |
| 1731022800 | 83.68 | -0.92 | -1.09 | 84.48 | 85.17 | 82.321 | 213611 |
| 1730936400 | 84.6 | 5.3 | 6.68 | 85.94 | 87.06 | 83.82 | 446491 |
| 1730850000 | 79.3 | 1.87 | 2.42 | 76.92 | 79.31 | 76.92 | 126332 |
| 1730763600 | 77.43 | 0.27 | 0.35 | 76.75 | 78.35 | 76.75 | 67532 |
| 1730500800 | 77.16 | 0.98 | 1.29 | 76.83 | 77.91 | 76.2 | 98674 |
| 1730414400 | 76.18 | -2.57 | -3.26 | 78.76 | 78.76 | 76.09 | 117516 |
| 1730328000 | 78.75 | -0.15 | -0.19 | 78.85 | 80.335 | 78.74 | 164805 |
| 1730241600 | 78.9 | 0.83 | 1.06 | 77.73 | 78.9 | 76.73 | 145115 |
| 1730155200 | 78.07 | 1.55 | 2.03 | 77.58 | 78.46 | 77.56 | 89639 |
| 1729896000 | 76.52 | 0.35 | 0.46 | 76.85 | 77.23 | 75.98 | 65564 |
| 1729809600 | 76.17 | 0.31 | 0.41 | 76.09 | 76.75 | 75.26 | 95092 |
| 1729723200 | 75.86 | -0.64 | -0.84 | 76.17 | 77.02 | 75.34 | 124325 |
| 1729636800 | 76.5 | -1.15 | -1.48 | 77.57 | 77.64 | 76.42 | 106941 |
| 1729550400 | 77.65 | -0.67 | -0.86 | 78.32 | 78.56 | 77.37 | 96928 |
| 1729291200 | 78.32 | -1.18 | -1.48 | 79.94 | 79.94 | 78.23 | 250643 |
| 1729204800 | 79.5 | -1.39 | -1.72 | 81.04 | 81.04 | 79.47 | 82963 |
| 1729118400 | 80.89 | 1.54 | 1.94 | 80.18 | 81.51 | 79.8479 | 137713 |
| 1729032000 | 79.35 | -1.78 | -2.19 | 80.84 | 81.7 | 79.26 | 172252 |
| 1728945600 | 81.13 | 3.25 | 4.17 | 78.27 | 81.41 | 77.44 | 226948 |
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
