Hot Features
プレミアム
Autoscope Technologies Corporation (QX) (AATC)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.143 | 1.82397959184 | 7.84 | 8.01 | 7.7 | 2429 | 7.90089668 | CS |
| 4 | -0.1095 | -1.3531047266 | 8.0925 | 8.15 | 7.7 | 4249 | 7.94915642 | CS |
| 12 | 0.203 | 2.60925449871 | 7.78 | 8.19 | 6.57 | 5503 | 7.70009205 | CS |
| 26 | 1.903 | 31.2993421053 | 6.08 | 8.19 | 6.045 | 6515 | 7.35915253 | CS |
| 52 | 1.058 | 15.2779783394 | 6.925 | 9.34 | 5.66 | 10401 | 7.28795503 | CS |
| 156 | 4.363 | 120.524861878 | 3.62 | 9.34 | 3.38 | 11716 | 5.84883484 | CS |
| 260 | 4.363 | 120.524861878 | 3.62 | 9.34 | 3.38 | 11716 | 5.84883484 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735078200 | 7.983 | -0 | -0.03 | 7.983 | 7.983 | 7.983 | 271 |
| 1734992400 | 7.985 | 0.09 | 1.08 | 7.985 | 7.985 | 7.985 | 188 |
| 1734733200 | 7.9 | 0.01 | 0.13 | 7.9045 | 8.01 | 7.9 | 6282 |
| 1734646800 | 7.89 | 0.05 | 0.64 | 7.84 | 7.89 | 7.7 | 2976 |
| 1734560940 | 7.84 | -0.09 | -1.13 | 7.93 | 7.93 | 7.84 | 10821 |
| 1734474360 | 7.93 | -0.04 | -0.51 | 8 | 8 | 7.926 | 17079 |
| 1734388140 | 7.9708 | -0.03 | -0.37 | 7.99 | 8 | 7.97 | 2842 |
| 1734128940 | 8 | -0.12 | -1.48 | 7.94 | 8.02 | 7.94 | 5168 |
| 1734042480 | 8.1199999 | 0.19 | 2.40 | 7.95 | 8.15 | 7.95 | 604 |
| 1733955900 | 7.93 | -0.06 | -0.73 | 7.95 | 7.97 | 7.9 | 8583 |
| 1733869200 | 7.988 | 0.03 | 0.32 | 7.9792 | 7.99 | 7.9792 | 603 |
| 1733782800 | 7.9625 | 0.01 | 0.13 | 7.9625 | 7.9625 | 7.9625 | 282 |
| 1733523600 | 7.9525 | -0.08 | -0.98 | 8.03 | 8.03 | 7.95 | 4477 |
| 1733437500 | 8.0315 | 0 | 0.02 | 8.039 | 8.039 | 8.03 | 3107 |
| 1733350980 | 8.03 | -0.02 | -0.25 | 8.06 | 8.06 | 8.03 | 1898 |
| 1733264700 | 8.05 | -0.01 | -0.12 | 8.059 | 8.06 | 8 | 5016 |
| 1733178180 | 8.06 | -0.06 | -0.74 | 8.1199999 | 8.1199999 | 8.0399999 | 5288 |
| 1732918200 | 8.1199999 | -0.01 | -0.12 | 8.0925 | 8.1199999 | 8.07 | 1000 |
| 1732746540 | 8.13 | 0.14 | 1.75 | 7.99 | 8.19 | 7.99 | 4189 |
| 1732660140 | 7.99 | 0.02 | 0.19 | 7.97 | 7.99 | 7.97 | 1773 |
| 1732573560 | 7.975 | -0.03 | -0.31 | 7.93 | 7.99 | 7.92 | 9037 |
| 1732314000 | 8 | 0.02 | 0.23 | 8 | 8.03 | 8 | 1848 |
| 1732227900 | 7.9815 | -0.03 | -0.36 | 8.0055 | 8.0055 | 7.965 | 1372 |
| 1732141740 | 8.01 | 0.01 | 0.12 | 7.91 | 8.025 | 7.91 | 461 |
| 1732054800 | 8 | 0.1 | 1.27 | 7.9 | 8.19 | 7.9 | 4220 |
| 1731968640 | 7.9 | -0.08 | -0.94 | 7.925 | 7.925 | 7.9 | 669 |
| 1731709260 | 7.975 | -0.02 | -0.19 | 8.0399999 | 8.0399999 | 7.93 | 4546 |
| 1731622800 | 7.99 | 0.14 | 1.78 | 7.97 | 7.99 | 7.97 | 883 |
| 1731536760 | 7.85 | -0.2 | -2.45 | 7.995 | 8 | 7.85 | 8408 |
| 1731450480 | 8.0475 | 0.22 | 2.78 | 7.83 | 8.0475 | 7.83 | 2085 |
| 1731363600 | 7.83 | -0.08 | -1.01 | 7.91 | 7.95 | 7.78 | 5250 |
| 1731104400 | 7.91 | 0.01 | 0.13 | 8 | 8.185 | 7.91 | 20261 |
| 1731018540 | 7.9 | 0.02 | 0.25 | 7.71 | 7.9225 | 7.71 | 5912 |
| 1730931600 | 7.88 | 0.2 | 2.54 | 7.56 | 7.88 | 7.52 | 14029 |
| 1730845680 | 7.685 | 0.17 | 2.19 | 7.52 | 7.7 | 7.52 | 4840 |
| 1730759160 | 7.52 | -0.06 | -0.79 | 7.6475 | 7.65 | 7.52 | 2252 |
| 1730496420 | 7.58 | 0.08 | 1.11 | 7.44 | 7.65 | 7.44 | 1797 |
| 1730409780 | 7.497 | 0.07 | 0.90 | 7.46 | 7.497 | 7.46 | 2109 |
| 1730323500 | 7.43 | -0.08 | -1.07 | 7.52 | 7.55 | 7.43 | 15700 |
| 1730237280 | 7.51 | -0.14 | -1.83 | 7.52 | 7.6 | 7.5 | 7056 |
| 1730150880 | 7.65 | 0.19 | 2.48 | 7.41 | 7.69 | 7.41 | 3059 |
| 1729891500 | 7.465 | 0.06 | 0.85 | 7.43 | 7.465 | 7.41 | 1909 |
| 1729805160 | 7.402 | 0 | 0.03 | 7.44 | 7.444 | 7.402 | 1800 |
| 1729718940 | 7.4 | -0.03 | -0.40 | 7.46 | 7.46 | 7.4 | 2176 |
| 1729632300 | 7.43 | -0.06 | -0.80 | 7.49 | 7.49 | 7.31 | 2016 |
| 1729545600 | 7.49 | 0.19 | 2.60 | 7.3 | 7.49 | 7.3 | 2903 |
| 1729286400 | 7.3 | -0.05 | -0.68 | 7.4 | 7.49 | 7.25 | 6655 |
| 1729200000 | 7.35 | 0.09 | 1.24 | 7.3125 | 7.54 | 7.31 | 5247 |
| 1729113960 | 7.26 | -0.14 | -1.89 | 7.3125 | 7.58 | 7.26 | 9445 |
| 1729027680 | 7.4 | -0.12 | -1.60 | 7.6 | 7.6 | 6.57 | 48692 |
| 1728941220 | 7.52 | -0.01 | -0.13 | 7.52 | 7.56 | 7.52 | 2784 |
| 1728681900 | 7.53 | 0.01 | 0.13 | 7.6 | 7.6 | 7.52 | 6744 |
| 1728595560 | 7.52 | -0.08 | -1.05 | 7.67 | 7.67 | 7.52 | 8608 |
| 1728508800 | 7.6 | 0.09 | 1.20 | 7.6625 | 7.67 | 7.6 | 5605 |
| 1728422580 | 7.51 | -0.11 | -1.44 | 7.605 | 7.62 | 7.51 | 5390 |
| 1728336000 | 7.62 | -0.05 | -0.65 | 7.65 | 7.89 | 7.55 | 6011 |
| 1728077220 | 7.67 | 0.1 | 1.32 | 7.61 | 7.75 | 7.61 | 2477 |
| 1727990760 | 7.57 | -0.08 | -1.05 | 7.78 | 7.78 | 7.57 | 2193 |
| 1727904000 | 7.65 | -0.25 | -3.16 | 7.71 | 7.71 | 7.61 | 6625 |
| 1727818140 | 7.9 | -0.02 | -0.23 | 7.88 | 7.97 | 7.61 | 4355 |
| 1727731380 | 7.918 | 0.02 | 0.23 | 7.91 | 7.93 | 7.85 | 2256 |
| 1727472000 | 7.9 | 0.1 | 1.28 | 7.85 | 7.9 | 7.81 | 10996 |
| 1727386200 | 7.8 | -0.01 | -0.13 | 7.962 | 7.962 | 7.8 | 1179 |
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
