Hot Features
プレミアム
Americold Realty Trust Inc (COLD)
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 | -0.64 | -2.90381125227 | 22.04 | 22.04 | 21.3 | 1482157 | 21.58560649 | CS |
| 4 | -0.12 | -0.557620817844 | 21.52 | 22.73 | 21.07 | 1569083 | 21.7592413 | CS |
| 12 | -1.56 | -6.79442508711 | 22.96 | 24.22 | 20.41 | 1793838 | 22.04706391 | CS |
| 26 | -7.32 | -25.4874651811 | 28.72 | 29.79 | 20.41 | 1778546 | 24.47760812 | CS |
| 52 | -5.86 | -21.4966984593 | 27.26 | 30.45 | 20.41 | 2167045 | 25.31724422 | CS |
| 156 | -6.77 | -24.0326588569 | 28.17 | 33.9 | 20.41 | 1833088 | 27.42451412 | CS |
| 260 | -16.03 | -42.8266096714 | 37.43 | 41.5 | 20.41 | 1918944 | 30.55820017 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 21.4 | -0.07 | -0.33 | 21.62 | 21.9 | 21.325 | 2062368 |
| 1739490000 | 21.47 | 0.08 | 0.37 | 21.36 | 21.59 | 21.3 | 1470794 |
| 1739403600 | 21.39 | -0.35 | -1.61 | 21.45 | 21.665 | 21.39 | 1161079 |
| 1739317200 | 21.74 | 0.17 | 0.79 | 21.49 | 22.02 | 21.4309 | 1980767 |
| 1739230800 | 21.57 | -0.13 | -0.60 | 21.7 | 21.8 | 21.4 | 1759685 |
| 1738971600 | 21.7 | -0.24 | -1.09 | 22.04 | 22.04 | 21.47 | 1038458 |
| 1738885200 | 21.94 | 0.23 | 1.06 | 21.81 | 21.99 | 21.63 | 1319007 |
| 1738798800 | 21.71 | 0.09 | 0.42 | 21.85 | 21.98 | 21.6081 | 1549310 |
| 1738712400 | 21.62 | 0.17 | 0.79 | 21.27 | 21.83 | 21.19 | 1190025 |
| 1738626000 | 21.45 | -0.4 | -1.83 | 21.42 | 21.62 | 21.07 | 3566908 |
| 1738366800 | 21.85 | -0.17 | -0.77 | 22.06 | 22.219 | 21.77 | 1189332 |
| 1738280400 | 22.02 | 0.18 | 0.82 | 22.17 | 22.43 | 21.78 | 1213617 |
| 1738194000 | 21.84 | -0.28 | -1.27 | 22.12 | 22.23 | 21.58 | 1406684 |
| 1738107600 | 22.12 | -0.22 | -0.98 | 22.24 | 22.73 | 22.07 | 1940959 |
| 1738021200 | 22.34 | 0.66 | 3.04 | 21.88 | 22.43 | 21.82 | 1860887 |
| 1737762000 | 21.68 | 0.17 | 0.79 | 21.81 | 21.91 | 21.585 | 1060441 |
| 1737675600 | 21.51 | 0 | 0.00 | 21.51 | 21.51 | 21.51 | 0 |
| 1737589200 | 21.51 | -0.78 | -3.50 | 22.08 | 22.12 | 21.51 | 1187075 |
| 1737502800 | 22.29 | 0.89 | 4.16 | 21.55 | 22.32 | 21.46 | 1862059 |
| 1737157200 | 21.4 | 0.01 | 0.05 | 21.52 | 21.77 | 21.37 | 1486413 |
| 1737070800 | 21.39 | 0.65 | 3.13 | 20.72 | 21.45 | 20.62 | 1826087 |
| 1736984400 | 20.74 | -0.35 | -1.66 | 21.6 | 21.65 | 20.41 | 1964576 |
| 1736898000 | 21.09 | 0.07 | 0.33 | 21.03 | 21.26 | 20.84 | 1600708 |
| 1736811600 | 21.02 | 0.13 | 0.62 | 21 | 21.1 | 20.74 | 1742646 |
| 1736552400 | 20.89 | -0.28 | -1.32 | 20.95 | 21.01 | 20.58 | 2073024 |
| 1736379600 | 21.17 | -0.12 | -0.56 | 21.2 | 21.3 | 20.97 | 1552824 |
| 1736293200 | 21.29 | -0.33 | -1.53 | 21.75 | 22 | 21.24 | 2068824 |
| 1736206800 | 21.62 | 0 | 0.00 | 21.51 | 21.97 | 21.485 | 1297857 |
| 1735947600 | 21.62 | 0.27 | 1.26 | 21.18 | 21.67 | 21.16 | 1318955 |
| 1735861200 | 21.35 | -0.05 | -0.23 | 21.45 | 21.6 | 21.25 | 1835315 |
| 1735688400 | 21.4 | 0.2 | 0.94 | 21.2 | 21.52 | 21.17 | 2151978 |
| 1735602000 | 21.2 | -0.2 | -0.93 | 21.29 | 21.3 | 20.98 | 1497940 |
| 1735342800 | 21.4 | -0.02 | -0.09 | 21.32 | 21.54 | 21.14 | 1805339 |
| 1735256400 | 21.42 | -0.01 | -0.05 | 21.35 | 21.74 | 21.16 | 2119788 |
| 1735077840 | 21.43 | 0.16 | 0.75 | 21.17 | 21.445 | 20.98 | 1036418 |
| 1734997200 | 21.27 | -0.21 | -0.98 | 21.37 | 21.5 | 21.19 | 1995453 |
| 1734738000 | 21.48 | 0.45 | 2.14 | 21.125 | 21.69 | 21.01 | 3497052 |
| 1734651600 | 21.03 | -0.67 | -3.09 | 21.695 | 21.85 | 21.0101 | 2597441 |
| 1734565200 | 21.7 | -0.62 | -2.78 | 22.2106 | 22.53 | 21.63 | 2013249 |
| 1734478800 | 22.32 | -0.16 | -0.71 | 22.28 | 22.575 | 22.08 | 1739771 |
| 1734392400 | 22.48 | -0.32 | -1.40 | 22.72 | 23.16 | 22.385 | 1671232 |
| 1734133200 | 22.8 | 0.31 | 1.38 | 22.47 | 22.85 | 22.36 | 2796348 |
| 1734046800 | 22.49 | -0.27 | -1.19 | 22.68 | 23 | 22.43 | 1775523 |
| 1733960400 | 22.76 | 0.1 | 0.44 | 22.59 | 22.85 | 22.48 | 1936954 |
| 1733874000 | 22.66 | -0.75 | -3.20 | 23.32 | 23.32 | 22.58 | 2320931 |
| 1733787600 | 23.41 | 0.28 | 1.21 | 23.02 | 23.62 | 23.02 | 2553255 |
| 1733528400 | 23.13 | 0.09 | 0.39 | 23.09 | 23.21 | 22.68 | 1431428 |
| 1733442000 | 23.04 | 0.19 | 0.83 | 22.765 | 23.05 | 22.435 | 1865822 |
| 1733355600 | 22.85 | -0.25 | -1.08 | 23.015 | 23.105 | 22.72 | 1239084 |
| 1733269200 | 23.1 | -0.31 | -1.32 | 23.362 | 23.47 | 22.97 | 1640178 |
| 1733182800 | 23.41 | -0.45 | -1.89 | 23.84 | 23.88 | 23.39 | 2332685 |
| 1732917840 | 23.86 | -0.18 | -0.75 | 24 | 24.085 | 23.695 | 1452407 |
| 1732750800 | 24.04 | 0.38 | 1.61 | 23.93 | 24.22 | 23.795 | 2031156 |
| 1732664400 | 23.66 | -0.34 | -1.42 | 23.91 | 23.9222 | 23.37 | 1586921 |
| 1732578000 | 24 | 0.91 | 3.94 | 23.26 | 24 | 23.26 | 2482411 |
| 1732318800 | 23.09 | 0.21 | 0.92 | 22.96 | 23.17 | 22.89 | 1772158 |
| 1732232400 | 22.88 | 0.07 | 0.31 | 22.78 | 23.195 | 22.69 | 2492956 |
| 1732146000 | 22.81 | 0.66 | 2.98 | 22.025 | 22.82 | 21.97 | 3972830 |
| 1732059600 | 22.15 | 0.4 | 1.84 | 21.845 | 22.34 | 21.691 | 2115554 |
| 1731973200 | 21.75 | -0.07 | -0.32 | 21.76 | 21.9636 | 21.645 | 2713543 |
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
