Hot Features
プレミアム
Ametek Inc (AK1)
TG
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 | 2.98 | 1.72974228001 | 172.28 | 175.26 | 170.97999 | 54 | 173.37274074 | DE |
| 4 | -2.52 | -1.41748228147 | 177.78 | 178.38 | 170.97999 | 144 | 174.55567192 | DE |
| 12 | 18.84001 | 12.0445027519 | 156.41999 | 190.98 | 153.47999 | 165 | 174.85372529 | DE |
| 26 | 19.24 | 12.3317523394 | 156.02 | 190.98 | 133.4 | 228 | 159.13774811 | DE |
| 52 | 25.26 | 16.84 | 150 | 190.98 | 133.4 | 204 | 159.23759247 | DE |
| 156 | 51.01 | 41.0543259557 | 124.25 | 190.98 | 102.16 | 146 | 154.08130514 | DE |
| 260 | 77.22 | 78.7637698898 | 98.04 | 190.98 | 90.19 | 102 | 152.7359752 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736890020 | 174.4 | 1.48 | 0.86 | 172.24 | 174.76 | 172.24 | 89 |
| 1736803620 | 172.92 | 0.72 | 0.42 | 171.69999 | 172.92 | 170.97999 | 74 |
| 1736544420 | 172.2 | -1.92 | -1.10 | 173 | 173 | 172.2 | 24 |
| 1736458020 | 174.12 | 2.04 | 1.19 | 174.28 | 174.28 | 172.18 | 38 |
| 1736371620 | 172.08 | -0.52 | -0.30 | 172.28 | 174.5 | 172.08 | 45 |
| 1736285220 | 172.6 | -0.3 | -0.17 | 173.24 | 174.36 | 171.28 | 134 |
| 1736198820 | 172.9 | -1.62 | -0.93 | 174.68 | 175.18 | 172.6 | 66 |
| 1735939620 | 174.52 | -0.28 | -0.16 | 174.96 | 174.96 | 172.84 | 198 |
| 1735853220 | 174.8 | -0.5 | -0.29 | 175.16 | 176.04 | 174.8 | 26 |
| 1735594020 | 175.3 | 0.54 | 0.31 | 173.62 | 175.3 | 173.44 | 11 |
| 1735334820 | 174.76 | -1.14 | -0.65 | 173.2 | 174.76 | 173.2 | 959 |
| 1734989220 | 175.9 | -0.16 | -0.09 | 176.48 | 176.48 | 175.26 | 15 |
| 1734730020 | 176.06 | -0.16 | -0.09 | 173.46 | 176.48 | 173.46 | 263 |
| 1734643620 | 176.22 | 2 | 1.15 | 173.24 | 176.22 | 173.24 | 72 |
| 1734557220 | 174.22 | -6.3 | -3.49 | 177.78 | 178.38 | 174.22 | 144 |
| 1734470820 | 180.52 | -1.48 | -0.81 | 178.92 | 181.5 | 178.84 | 384 |
| 1734384420 | 182 | 2.16 | 1.20 | 179.4 | 182 | 179.4 | 30 |
| 1734125220 | 179.84 | -0.26 | -0.14 | 179.04 | 179.84 | 179 | 80 |
| 1734038820 | 180.1 | 1.9 | 1.07 | 180.1 | 180.1 | 180.1 | 1 |
| 1733952420 | 178.2 | -1.86 | -1.03 | 178.2 | 178.2 | 178.2 | 8 |
| 1733866020 | 180.06 | -0.14 | -0.08 | 179.08 | 180.06 | 178.44 | 115 |
| 1733779620 | 180.2 | -1.8 | -0.99 | 182.26 | 182.26 | 180 | 863 |
| 1733520420 | 182 | -2.28 | -1.24 | 181.98 | 182 | 181.52 | 33 |
| 1733434020 | 184.28 | 0.42 | 0.23 | 184.08 | 186.18 | 184.08 | 37 |
| 1733347620 | 183.86 | -0.16 | -0.09 | 184.58 | 186.44 | 183.86 | 68 |
| 1733261220 | 184.02 | -2.7 | -1.45 | 184.88 | 184.88 | 184.02 | 42 |
| 1733174820 | 186.72 | 2.7 | 1.47 | 186.4 | 186.76 | 184.52 | 37 |
| 1732915620 | 184.02 | -0.8 | -0.43 | 184.82 | 185.98 | 184.02 | 32 |
| 1732829220 | 184.82 | 0.16 | 0.09 | 186.18 | 186.18 | 184.82 | 35 |
| 1732742820 | 184.66 | -2.92 | -1.56 | 188.04 | 188.04 | 184.66 | 86 |
| 1732656420 | 187.58 | 0.62 | 0.33 | 187.04 | 188.22 | 187.04 | 16 |
| 1732570020 | 186.96 | -3 | -1.58 | 190.42 | 190.98 | 186.96 | 225 |
| 1732310820 | 189.96 | 4.96 | 2.68 | 187.16 | 189.96 | 187.16 | 102 |
| 1732224420 | 185 | 0.34 | 0.18 | 184.66 | 185 | 184.66 | 11 |
| 1732138020 | 184.66 | 3.82 | 2.11 | 184.2 | 184.66 | 184.2 | 27 |
| 1732051620 | 180.84 | -0.74 | -0.41 | 183.34 | 183.34 | 180.44 | 160 |
| 1731965220 | 181.58 | -2.06 | -1.12 | 184.22 | 184.22 | 181.58 | 56 |
| 1731705960 | 183.64 | -0.24 | -0.13 | 183.34 | 184.98 | 182 | 103 |
| 1731619560 | 183.88 | -0.8 | -0.43 | 184.48 | 187.02 | 183.88 | 86 |
| 1731533160 | 184.68 | 2.18 | 1.19 | 183 | 185.62 | 180.88 | 326 |
| 1731446820 | 182.5 | 3.3 | 1.84 | 180.86 | 182.5 | 177.5 | 644 |
| 1731360420 | 179.2 | 0.86 | 0.48 | 177.5 | 180.9 | 177.5 | 599 |
| 1731101220 | 178.34 | 3.32 | 1.90 | 175.02 | 178.34 | 175.02 | 97 |
| 1731014760 | 175.02 | -2.52 | -1.42 | 178.02 | 178.02 | 175.02 | 185 |
| 1730928360 | 177.54 | 10.82 | 6.49 | 172.34 | 177.54 | 172.34 | 299 |
| 1730841960 | 166.72 | 1.26 | 0.76 | 164.52 | 166.72 | 164.26 | 163 |
| 1730755560 | 165.46 | 1.18 | 0.72 | 162.66 | 165.46 | 162.66 | 533 |
| 1730496360 | 164.28 | -3.12 | -1.86 | 167.86 | 169.84 | 164.28 | 222 |
| 1730409960 | 167.4 | 13.48 | 8.76 | 161.3 | 168.76 | 161.3 | 117 |
| 1730323560 | 153.91999 | -0.96 | -0.62 | 153.47998 | 154.86 | 153.47998 | 141 |
| 1730237160 | 154.88 | -1.14 | -0.73 | 154.36 | 154.88 | 154.36 | 157 |
| 1730150760 | 156.02 | 1 | 0.65 | 154.58 | 156.1 | 153.91999 | 526 |
| 1729888020 | 155.02 | 0.12 | 0.08 | 154.72 | 155.41999 | 153.96 | 170 |
| 1729801560 | 154.9 | -1.32 | -0.84 | 154 | 154.9 | 153.76 | 78 |
| 1729715160 | 156.22 | 1.34 | 0.87 | 156.41999 | 156.41999 | 154.78 | 10 |
| 1729628760 | 154.88 | -1.78 | -1.14 | 155.47998 | 157.02 | 154.4 | 114 |
| 1729542360 | 156.66 | -0.92 | -0.58 | 156 | 157.41999 | 155.4 | 212 |
| 1729283160 | 157.58 | 1 | 0.64 | 157.22 | 157.58 | 157.16 | 119 |
| 1729196760 | 156.58 | 0.08 | 0.05 | 155.47998 | 156.58 | 155.47998 | 66 |
| 1729110360 | 156.5 | -0.56 | -0.36 | 154.44 | 156.5 | 154.44 | 54 |
| 1729023960 | 157.06 | 0.18 | 0.11 | 158.54 | 158.54 | 156.84 | 271 |
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
