Hot Features
プレミアム
American Strategic Investment Co (NYC)
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 | -1.05 | -11.2903225806 | 9.3 | 9.35 | 8.16 | 73375 | 8.91769395 | CS |
| 4 | 0.94 | 12.8590971272 | 7.31 | 9.85 | 7.31 | 49254 | 8.73168462 | CS |
| 12 | 0.25 | 3.125 | 8 | 13.97 | 7 | 31525 | 8.54091553 | CS |
| 26 | -0.77 | -8.53658536585 | 9.02 | 13.97 | 7 | 16198 | 8.6349846 | CS |
| 52 | -7.2 | -46.6019417476 | 15.45 | 16.3 | 7 | 9949 | 8.82683126 | CS |
| 156 | 0.71 | 9.41644562334 | 7.54 | 16.3021 | 5.46 | 8591 | 8.72761842 | CS |
| 260 | -4.55 | -35.546875 | 12.8 | 16.3021 | 1.58 | 23856 | 7.93312439 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783723200 | 8.25 | -0.24 | -2.83 | 8.7 | 8.7 | 8.25 | 8378 |
| 1783636800 | 8.49 | -0.22 | -2.53 | 8.86 | 8.86 | 8.3 | 6520 |
| 1783550400 | 8.71 | 0.36 | 4.31 | 8.51 | 8.81 | 8.19 | 155459 |
| 1783464000 | 8.35 | -1 | -10.70 | 8.8699999 | 9.19 | 8.16 | 21780 |
| 1783377600 | 9.35 | 0.03 | 0.32 | 9.3 | 9.35 | 8.6199999 | 109739 |
| 1783032000 | 9.32 | 0.31 | 3.44 | 8.88 | 9.83 | 8.25 | 14054 |
| 1782945600 | 9.01 | -0.63 | -6.54 | 9.7 | 9.76 | 8.67 | 50612 |
| 1782859200 | 9.64 | 0.28 | 2.99 | 9.49 | 9.85 | 8.55 | 31190 |
| 1782772800 | 9.36 | 0.61 | 6.97 | 8.55 | 9.43 | 8.4 | 122857 |
| 1782513600 | 8.75 | 0.38 | 4.54 | 8.3 | 8.95 | 7.94 | 8112 |
| 1782427200 | 8.3699999 | 0.31 | 3.85 | 8.22 | 8.7299 | 7.79 | 220375 |
| 1782340800 | 8.06 | -0.22 | -2.66 | 8.01 | 8.32 | 7.77 | 28254 |
| 1782254400 | 8.28 | 0.57 | 7.39 | 7.98 | 8.32 | 7.772 | 49495 |
| 1782168000 | 7.71 | 0.1 | 1.31 | 7.7 | 8.01 | 7.51 | 13183 |
| 1781822400 | 7.61 | -0.29 | -3.67 | 8 | 8.32 | 7.56 | 8835 |
| 1781736000 | 7.9 | -0.13 | -1.62 | 8.2 | 8.42 | 7.78 | 20997 |
| 1781649600 | 8.03 | -0.19 | -2.31 | 8.05 | 8.28 | 8.03 | 7377 |
| 1781563200 | 8.22 | 0.44 | 5.66 | 7.78 | 8.63 | 7.78 | 2993 |
| 1781304000 | 7.78 | 0.33 | 4.43 | 7.31 | 8 | 7.31 | 14742 |
| 1781217600 | 7.45 | -1.15 | -13.37 | 8.6 | 11.01 | 7 | 196699 |
| 1781131200 | 8.6 | -0.39 | -4.34 | 9 | 9.25 | 8.3 | 41910 |
| 1781044800 | 8.99 | 0.49 | 5.76 | 8.51 | 8.99 | 8.47 | 17288 |
| 1780958400 | 8.5 | 0.24 | 2.90 | 8.31 | 8.5 | 8.26 | 1996 |
| 1780699200 | 8.2604 | -0.33 | -3.86 | 8.5 | 9 | 8.26 | 10003 |
| 1780612800 | 8.592 | -0.09 | -1.01 | 8.63 | 8.65 | 8.592 | 1017 |
| 1780526400 | 8.68 | 0.18 | 2.12 | 8.69 | 8.69 | 8.45 | 2981 |
| 1780440000 | 8.5 | -0.18 | -2.07 | 8.67 | 8.67 | 8.36 | 1460 |
| 1780353600 | 8.68 | 0.1 | 1.17 | 8.53 | 8.75 | 8.2 | 26649 |
| 1780094400 | 8.58 | -0.33 | -3.70 | 8.96 | 8.99 | 8.57 | 3329 |
| 1780008000 | 8.91 | -0.39 | -4.19 | 9.15 | 9.15 | 8.6 | 5474 |
| 1779921600 | 9.3 | -0.59 | -5.97 | 9.05 | 10.188 | 8.7 | 43812 |
| 1779835200 | 9.89 | 0.47 | 4.99 | 9.71 | 10.0652 | 9.705 | 1768 |
| 1779489600 | 9.42 | 0.32 | 3.52 | 9.1 | 9.44 | 8.85 | 7781 |
| 1779403200 | 9.1 | -1.54 | -14.47 | 10.31 | 12.7 | 8.42 | 120536 |
| 1779316800 | 10.64 | -0.01 | -0.09 | 10.33 | 10.65 | 10.07 | 3030 |
| 1779230400 | 10.65 | 1 | 10.31 | 9.86 | 10.7 | 9.41 | 15516 |
| 1779144000 | 9.655 | 0.15 | 1.63 | 9.52 | 10.01 | 9.2885 | 4166 |
| 1778884800 | 9.5 | -0.1 | -1.04 | 10.5 | 10.5 | 9.1201 | 10544 |
| 1778798400 | 9.6 | 1.03 | 12.02 | 8.5 | 10.5 | 8.5 | 31892 |
| 1778712000 | 8.57 | 0.52 | 6.46 | 8.56 | 9.2449999 | 8.56 | 12231 |
| 1778625600 | 8.05 | -0.35 | -4.17 | 8.45 | 13.97 | 7.16 | 312700 |
| 1778539200 | 8.4 | 0.44 | 5.53 | 7.81 | 8.44 | 7.81 | 3273 |
| 1778280000 | 7.96 | -0.17 | -2.07 | 7.94 | 8.565 | 7.94 | 2529 |
| 1778193600 | 8.128135 | -0.09 | -1.12 | 8 | 8.61 | 7.93 | 3068 |
| 1778107200 | 8.22 | 0.01 | 0.06 | 8.4 | 8.6 | 8.22 | 1630 |
| 1778020800 | 8.215 | 0.22 | 2.69 | 8.23 | 8.46 | 8.215 | 2173 |
| 1777934400 | 8 | 0 | 0.00 | 8.315 | 8.315 | 8 | 2375 |
| 1777675200 | 8 | -0.03 | -0.37 | 8.34 | 8.67 | 8 | 1868 |
| 1777588800 | 8.03 | 0 | 0.00 | 8.39 | 8.39 | 8.03 | 399 |
| 1777502400 | 8.03 | -0.2 | -2.43 | 8.08 | 8.4 | 8.03 | 1132 |
| 1777416000 | 8.23 | 0.17 | 2.11 | 8.43 | 8.63 | 8.23 | 4076 |
| 1777329600 | 8.06 | -0.17 | -2.01 | 7.97 | 8.6 | 7.97 | 529 |
| 1777070400 | 8.225 | -0.28 | -3.24 | 8.14 | 8.5 | 8.01 | 3230 |
| 1776984000 | 8.5 | 0.49 | 6.12 | 8.05 | 8.5 | 8.05 | 5489 |
| 1776897600 | 8.01 | -0.24 | -2.91 | 8.1199999 | 8.5399999 | 8.01 | 2845 |
| 1776811200 | 8.25 | -0.27 | -3.17 | 8.5 | 8.5 | 8.09 | 1973 |
| 1776724800 | 8.52 | 0.33 | 4.03 | 7.91 | 8.52 | 7.91 | 616 |
| 1776465600 | 8.1898 | 0.24 | 3.05 | 8 | 8.43 | 8 | 368 |
| 1776379200 | 7.9476 | 0.04 | 0.48 | 8.01 | 8.61 | 7.91 | 1381 |
| 1776292800 | 7.91 | 0.03 | 0.38 | 8.4 | 8.6649999 | 7.91 | 5056 |
| 1776206400 | 7.88 | -0.26 | -3.19 | 8.06 | 8.7599 | 7.88 | 6029 |
| 1776120000 | 8.14 | 0.03 | 0.37 | 8.06 | 8.5 | 8.06 | 1526 |
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。
