Hot Features
プレミアム
Ethan Allen Interiors Inc (ETD)
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 | -0.9 | -3.98406374502 | 22.59 | 22.9499 | 21.69 | 644997 | 22.21365217 | CS |
| 4 | 0.76 | 3.63115145724 | 20.93 | 23.14 | 20.32 | 821398 | 21.51138976 | CS |
| 12 | -0.05 | -0.229990800368 | 21.74 | 23.15 | 18.28 | 571605 | 21.05924285 | CS |
| 26 | -1.2 | -5.24246395806 | 22.89 | 25.14 | 18.28 | 473446 | 21.92710341 | CS |
| 52 | -7.73 | -26.2746430999 | 29.42 | 31.4105 | 18.28 | 374670 | 23.828346 | CS |
| 156 | -6.5 | -23.0578219227 | 28.19 | 36.195 | 18.28 | 287127 | 26.96828115 | CS |
| 260 | 11.74 | 117.989949749 | 9.95 | 36.195 | 9.95 | 281851 | 26.34949887 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 21.69 | -0.18 | -0.82 | 22.02 | 22.075 | 21.49 | 460572 |
| 1782945600 | 21.87 | -0.47 | -2.10 | 22.41 | 22.45 | 21.87 | 712160 |
| 1782859200 | 22.34 | 0.23 | 1.04 | 21.88 | 22.395 | 21.7649 | 452812 |
| 1782772800 | 22.11 | -0.42 | -1.86 | 22.2 | 22.31 | 21.82 | 464638 |
| 1782513600 | 22.53 | 0.55 | 2.50 | 22 | 22.66 | 21.8 | 1106267 |
| 1782427200 | 21.98 | -0.7 | -3.09 | 22.59 | 22.9499 | 21.98 | 489107 |
| 1782340800 | 22.68 | 1.02 | 4.71 | 22.1 | 23.14 | 21.9531 | 784861 |
| 1782254400 | 21.66 | 0.33 | 1.55 | 21.4 | 21.77 | 21.315 | 562771 |
| 1782168000 | 21.33 | 0.16 | 0.76 | 21.17 | 22.15 | 20.85 | 748938 |
| 1781822400 | 21.17 | 0.1 | 0.47 | 21.14 | 22.06 | 21.03 | 4555562 |
| 1781736000 | 21.07 | -0.02 | -0.09 | 21.23 | 21.86 | 21.01 | 806217 |
| 1781649600 | 21.09 | -0.37 | -1.72 | 21.62 | 21.74 | 20.95 | 602184 |
| 1781563200 | 21.46 | -0.12 | -0.56 | 21.63 | 21.89 | 21.455 | 603884 |
| 1781304000 | 21.58 | -0.55 | -2.49 | 22.09 | 22.13 | 21.45 | 544199 |
| 1781217600 | 22.13 | 0.78 | 3.65 | 21.32 | 22.16 | 21.26 | 505162 |
| 1781131200 | 21.35 | -0.22 | -1.02 | 21.68 | 21.72 | 21.24 | 453158 |
| 1781044800 | 21.57 | 0.88 | 4.25 | 20.86 | 21.62 | 20.785 | 655269 |
| 1780958400 | 20.69 | 0.02 | 0.10 | 20.57 | 20.92 | 20.32 | 569729 |
| 1780699200 | 20.67 | -0.12 | -0.58 | 20.75 | 20.9 | 20.53 | 559265 |
| 1780612800 | 20.79 | 0.24 | 1.17 | 20.93 | 20.995 | 20.59 | 430387 |
| 1780526400 | 20.55 | 0.11 | 0.54 | 20.34 | 20.56 | 20.24 | 429007 |
| 1780440000 | 20.44 | -0.2 | -0.97 | 20.62 | 20.87 | 20.405 | 518849 |
| 1780353600 | 20.64 | 0.02 | 0.10 | 20.71 | 20.93 | 20.4 | 571093 |
| 1780094400 | 20.62 | -0.42 | -2.00 | 20.93 | 21.25 | 20.61 | 542974 |
| 1780008000 | 21.04 | 0.47 | 2.28 | 20.31 | 21.205 | 20.31 | 642426 |
| 1779921600 | 20.57 | 0.57 | 2.85 | 20.2 | 20.74 | 20.115 | 446279 |
| 1779835200 | 20 | 0.26 | 1.32 | 19.86 | 20.1 | 19.78 | 338879 |
| 1779489600 | 19.74 | 0.02 | 0.10 | 19.63 | 19.83 | 19.625 | 285154 |
| 1779403200 | 19.72 | 0.06 | 0.31 | 19.54 | 19.935 | 19.14 | 399229 |
| 1779316800 | 19.66 | 0.59 | 3.09 | 19.12 | 19.825 | 18.9 | 577469 |
| 1779230400 | 19.07 | -0.23 | -1.19 | 19.22 | 19.26 | 18.945 | 545173 |
| 1779144000 | 19.3 | 0.46 | 2.44 | 18.91 | 19.57 | 18.875 | 501881 |
| 1778884800 | 18.84 | -0.14 | -0.74 | 19.05 | 19.24 | 18.78 | 550062 |
| 1778798400 | 18.98 | 0.3 | 1.61 | 18.8 | 19.08 | 18.75 | 514592 |
| 1778712000 | 18.68 | -0.45 | -2.35 | 18.68 | 18.8 | 18.28 | 724226 |
| 1778625600 | 19.13 | -0.5 | -2.55 | 19.61 | 19.6899 | 19.1 | 912463 |
| 1778539200 | 19.63 | -0.76 | -3.73 | 20.39 | 20.5 | 19.62 | 636166 |
| 1778280000 | 20.39 | -0.05 | -0.24 | 20.44 | 20.48 | 20.15 | 283885 |
| 1778193600 | 20.44 | -0.06 | -0.29 | 20.52 | 20.88 | 20.25 | 449895 |
| 1778107200 | 20.5 | 0.24 | 1.18 | 20.57 | 20.74 | 20.275 | 406996 |
| 1778020800 | 20.26 | 0.22 | 1.10 | 20.15 | 20.44 | 20.15 | 403957 |
| 1777934400 | 20.04 | -0.78 | -3.75 | 20.75 | 20.78 | 20.01 | 684868 |
| 1777675200 | 20.82 | -0.52 | -2.44 | 21.48 | 21.52 | 20.735 | 613250 |
| 1777588800 | 21.34 | -0.87 | -3.92 | 22.44 | 22.63 | 21.16 | 825559 |
| 1777502400 | 22.21 | -0.23 | -1.02 | 22.25 | 22.47 | 22.13 | 358741 |
| 1777416000 | 22.44 | -0.17 | -0.75 | 22.79 | 22.79 | 22.28 | 253390 |
| 1777329600 | 22.61 | 0.18 | 0.80 | 22.29 | 22.79 | 22.28 | 317827 |
| 1777070400 | 22.43 | -0.05 | -0.22 | 22.38 | 22.46 | 22.16 | 286779 |
| 1776984000 | 22.48 | -0.16 | -0.71 | 22.7 | 22.76 | 22.21 | 319507 |
| 1776897600 | 22.64 | -0.17 | -0.75 | 22.88 | 22.9926 | 22.53 | 292533 |
| 1776811200 | 22.81 | 0.07 | 0.31 | 22.93 | 23.15 | 22.72 | 337573 |
| 1776724800 | 22.74 | 0.04 | 0.18 | 22.52 | 22.82 | 22.49 | 272038 |
| 1776465600 | 22.7 | 0.56 | 2.53 | 22.47 | 23.075607 | 22.445 | 341397 |
| 1776379200 | 22.14 | -0.14 | -0.63 | 22.2 | 22.4499 | 22.11 | 368416 |
| 1776292800 | 22.28 | -0.18 | -0.80 | 22.42 | 22.46 | 22.12 | 262886 |
| 1776206400 | 22.46 | 0.22 | 0.99 | 22.34 | 22.57 | 22.16 | 267539 |
| 1776120000 | 22.24 | -0.15 | -0.67 | 22.27 | 22.45 | 22.1 | 458557 |
| 1775860800 | 22.39 | 0.19 | 0.86 | 22.33 | 22.48 | 22.07 | 282759 |
| 1775774400 | 22.2 | 0.33 | 1.51 | 21.74 | 22.23 | 21.39 | 322233 |
| 1775688000 | 21.87 | 0.64 | 3.01 | 21.9 | 22.33 | 21.71 | 725793 |
| 1775601600 | 21.23 | -0.65 | -2.97 | 21.8 | 21.96 | 21.2 | 498827 |
| 1775515200 | 21.88 | -0.38 | -1.71 | 22.16 | 22.2 | 21.83 | 431677 |
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。
