
Aspen Aerogels Inc. (AP1)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -1.6 | 12.5 | 13.1 | 12.1 | 594 | 12.57257739 | DE |
4 | -1.2 | -8.88888888889 | 13.5 | 14.7 | 12.1 | 959 | 13.48308097 | DE |
12 | -12.3 | -50 | 24.6 | 27 | 12.1 | 1718 | 17.76605905 | DE |
26 | -15.7 | -56.0714285714 | 28 | 30.8 | 12.1 | 1796 | 21.17586825 | DE |
52 | -11.7 | -48.75 | 24 | 30.8 | 12.1 | 1621 | 21.77441733 | DE |
156 | -11.7 | -48.75 | 24 | 30.8 | 12.1 | 1621 | 21.77441733 | DE |
260 | -11.7 | -48.75 | 24 | 30.8 | 12.1 | 1621 | 21.77441733 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734557220 | 13.1 | 1 | 8.26 | 12.7 | 13.1 | 12.5 | 1065 |
1734470820 | 12.1 | -0.2 | -1.63 | 12.4 | 12.6 | 12.1 | 892 |
1734384420 | 12.3 | -0.1 | -0.81 | 12.3 | 12.3 | 12.3 | 50 |
1734125220 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.4 | 565 |
1734038820 | 12.5 | -0.4 | -3.10 | 12.5 | 12.5 | 12.5 | 400 |
1733952420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 154 |
1733866020 | 12.9 | -0.6 | -4.44 | 13.5 | 13.5 | 12.9 | 578 |
1733779620 | 13.5 | 0.9 | 7.14 | 12.8 | 13.8 | 12.5 | 2597 |
1733520420 | 12.6 | -0.4 | -3.08 | 12.9 | 12.9 | 12.6 | 926 |
1733434020 | 13 | -0.4 | -2.99 | 13.8 | 13.8 | 13 | 735 |
1733347620 | 13.4 | 0.1 | 0.75 | 13 | 13.4 | 13 | 1716 |
1733261220 | 13.3 | -1.4 | -9.52 | 14.3 | 14.7 | 13.3 | 1478 |
1733174820 | 14.7 | 0.4 | 2.80 | 14.2 | 14.7 | 14.2 | 1059 |
1732915620 | 14.3 | 0.5 | 3.62 | 14 | 14.3 | 14 | 446 |
1732829220 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
1732742820 | 13.8 | 0.1 | 0.73 | 13.8 | 13.8 | 13.8 | 200 |
1732656420 | 13.7 | -0.7 | -4.86 | 14.1 | 14.6 | 13.6 | 752 |
1732570020 | 14.4 | 0.8 | 5.88 | 14 | 14.5 | 13.6 | 2959 |
1732310820 | 13.6 | 0.1 | 0.74 | 13.6 | 13.6 | 13.6 | 541 |
1732224420 | 13.5 | 0.3 | 2.27 | 13.5 | 13.6 | 13.1 | 1115 |
1732138020 | 13.2 | 0.1 | 0.76 | 13.2 | 13.7 | 12.8 | 3323 |
1732051620 | 13.1 | -0.6 | -4.38 | 13.7 | 13.7 | 13 | 2304 |
1731965220 | 13.7 | 0.1 | 0.74 | 13.4 | 13.9 | 13.2 | 1314 |
1731705960 | 13.6 | -0.7 | -4.90 | 14.4 | 14.5 | 13.6 | 1009 |
1731619560 | 14.3 | -0.5 | -3.38 | 14.6 | 14.9 | 14.3 | 878 |
1731533160 | 14.8 | 0 | 0.00 | 15 | 15.3 | 14.5 | 2085 |
1731446820 | 14.8 | -1.4 | -8.64 | 16 | 16.399999 | 14.5 | 2511 |
1731360420 | 16.2 | 1.1 | 7.28 | 15 | 16.399999 | 15 | 458 |
1731101220 | 15.1 | -0.5 | -3.21 | 15.4 | 15.8 | 14.6 | 1929 |
1731014760 | 15.6 | -0.2 | -1.27 | 16.899999 | 17.7 | 15.3 | 2309 |
1730928360 | 15.8 | -1.5 | -8.67 | 16 | 16 | 15.5 | 1999 |
1730841960 | 17.3 | 0.3 | 1.76 | 17 | 17.3 | 17 | 560 |
1730755560 | 17 | 0 | 0.00 | 17 | 17.2 | 17 | 1394 |
1730496360 | 17 | 0.5 | 3.03 | 16.6 | 17 | 16.5 | 246 |
1730409960 | 16.5 | -0.1 | -0.60 | 16.399999 | 16.5 | 16.399999 | 121 |
1730323560 | 16.6 | -0.2 | -1.19 | 16.899999 | 16.899999 | 16.3 | 487 |
1730237160 | 16.8 | -0.7 | -4.00 | 18.1 | 18.1 | 16.399999 | 7913 |
1730150760 | 17.5 | -0.8 | -4.37 | 17.399999 | 18.6 | 17.3 | 2122 |
1729888020 | 18.3 | 0.2 | 1.10 | 18.3 | 18.3 | 18.3 | 300 |
1729801560 | 18.1 | -0.2 | -1.09 | 18.8 | 19.2 | 17.7 | 493 |
1729715160 | 18.3 | -0.7 | -3.68 | 18.6 | 19.399999 | 18.3 | 609 |
1729628760 | 19 | -0.8 | -4.04 | 18.6 | 19.2 | 18.3 | 9378 |
1729542360 | 19.8 | -0.2 | -1.00 | 20 | 20.399999 | 18.7 | 1655 |
1729283160 | 20 | -0.8 | -3.85 | 21.2 | 21.399999 | 20 | 1649 |
1729196760 | 20.8 | -2.8 | -11.86 | 24 | 24.6 | 20.8 | 3517 |
1729110360 | 23.6 | 3 | 14.56 | 20.8 | 25 | 20.8 | 2743 |
1729023960 | 20.6 | -0.4 | -1.90 | 21.2 | 21.2 | 20.6 | 1293 |
1728937620 | 21 | -0.2 | -0.94 | 21.399999 | 21.6 | 20.8 | 2077 |
1728678360 | 21.2 | 1.3 | 6.53 | 20.6 | 21.2 | 20 | 1619 |
1728591960 | 19.899999 | -0.7 | -3.40 | 20.6 | 21.2 | 19.899999 | 1158 |
1728505560 | 20.6 | -0.2 | -0.96 | 21.2 | 21.2 | 20.399999 | 5441 |
1728419160 | 20.8 | -2.8 | -11.86 | 23 | 23 | 19.8 | 12284 |
1728332760 | 23.6 | -0.2 | -0.84 | 23.8 | 24.4 | 23.6 | 342 |
1728073560 | 23.8 | 1.8 | 8.18 | 21.6 | 23.8 | 21.2 | 746 |
1727987220 | 22 | -1.4 | -5.98 | 22 | 22.2 | 22 | 170 |
1727900820 | 23.4 | 0 | 0.00 | 23 | 23.4 | 23 | 86 |
1727814420 | 23.4 | -2 | -7.87 | 25 | 25 | 22.4 | 1723 |
1727728020 | 25.4 | 0.2 | 0.79 | 26.8 | 27 | 25.4 | 1346 |
1727468760 | 25.2 | 1.4 | 5.88 | 24.2 | 25.6 | 24.2 | 925 |
1727382360 | 23.8 | -0.2 | -0.83 | 24.6 | 24.6 | 23.8 | 638 |
1727295960 | 24 | -0.6 | -2.44 | 24.2 | 25 | 24 | 434 |
1727209560 | 24.6 | 0 | 0.00 | 24 | 24.6 | 24 | 253 |
1727123160 | 24.6 | -0.2 | -0.81 | 24.4 | 25 | 24.4 | 1408 |
1726864020 | 24.8 | -0.4 | -1.59 | 26 | 26 | 24.4 | 617 |
1726777560 | 25.2 | 2.6 | 11.50 | 22.2 | 25.6 | 22.2 | 909 |
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