Hot Features
プレミアム
Airboss of America Corp New (QX) (ABSSF)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | -0.15 | -5 | 3 | 3.06 | 2.85 | 1216 | 3.04978541 | CS |
| 4 | -0.615 | -17.7489177489 | 3.465 | 3.465 | 2.85 | 4763 | 3.11003943 | CS |
| 12 | -0.3 | -9.52380952381 | 3.15 | 4.09 | 2.85 | 3504 | 3.38081746 | CS |
| 26 | -1.43 | -33.4112149533 | 4.28 | 4.545371 | 2.85 | 2421 | 3.40538278 | CS |
| 52 | 0.072 | 2.59179265659 | 2.778 | 4.56 | 2.72 | 2382 | 3.54698055 | CS |
| 156 | -31.94 | -91.807990802 | 34.79 | 36.375 | 2.68 | 2972 | 10.29106883 | CS |
| 260 | -2.54 | -47.1243042672 | 5.39 | 36.375 | 2.68 | 3819 | 13.43469527 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732141200 | 3.0301 | 0 | 0.00 | 3.0301 | 3.0301 | 3.0301 | 0 |
| 1732054800 | 3.0301 | -0 | -0.16 | 3.0371 | 3.0371 | 3.0301 | 1000 |
| 1731968640 | 3.035 | -0 | -0.13 | 3.035 | 3.035 | 3.035 | 150 |
| 1731709260 | 3.039 | -0.02 | -0.69 | 3.0315 | 3.039 | 3.0315 | 764 |
| 1731622800 | 3.06 | 0.13 | 4.50 | 3 | 3.06 | 3 | 2951 |
| 1731536400 | 2.9283 | 0 | 0.00 | 2.9283 | 2.9283 | 2.9283 | 0 |
| 1731450000 | 2.9283 | 0 | 0.00 | 2.9283 | 2.9283 | 2.9283 | 0 |
| 1731363600 | 2.9283 | 0 | 0.00 | 2.9283 | 2.9283 | 2.9283 | 0 |
| 1731104400 | 2.9283 | -0.07 | -2.39 | 2.8922 | 2.9283 | 2.8901 | 1370 |
| 1731018540 | 3 | -0.06 | -1.96 | 3.09 | 3.09 | 2.991 | 1052 |
| 1730931600 | 3.06 | -0.05 | -1.61 | 3.07 | 3.07 | 3.06 | 1366 |
| 1730845680 | 3.11 | 0.08 | 2.64 | 3.11 | 3.11 | 3.11 | 250 |
| 1730759160 | 3.0299999 | -0.02 | -0.66 | 2.94 | 3.0512 | 2.94 | 9489 |
| 1730496420 | 3.05 | 0.05 | 1.67 | 3.0884999 | 3.0884999 | 3.05 | 2850 |
| 1730409780 | 3 | -0.07 | -2.28 | 3.12 | 3.12 | 3 | 14300 |
| 1730323500 | 3.07 | -0.02 | -0.58 | 3.09 | 3.09 | 3.07 | 6707 |
| 1730237280 | 3.088 | -0.21 | -6.42 | 3.2 | 3.2 | 3.088 | 9650 |
| 1730150700 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1729891500 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 500 |
| 1729805160 | 3.3 | -0.3 | -8.33 | 3.465 | 3.465 | 3.3 | 19039 |
| 1729718940 | 3.6 | 0 | 0.01 | 3.6 | 3.6 | 3.6 | 834 |
| 1729632000 | 3.5998 | 0 | 0.00 | 3.5998 | 3.5998 | 3.5998 | 0 |
| 1729545600 | 3.5998 | 0 | 0.00 | 3.5998 | 3.5998 | 3.5998 | 0 |
| 1729286400 | 3.5998 | -0.13 | -3.49 | 3.5998 | 3.5998 | 3.5998 | 105 |
| 1729200000 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 600 |
| 1729113960 | 3.73 | 0.05 | 1.36 | 3.73 | 3.73 | 3.73 | 400 |
| 1729027500 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1728941100 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1728681900 | 3.68 | -0.11 | -2.90 | 3.75 | 3.75 | 3.68 | 1375 |
| 1728595620 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1728509220 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1728422820 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1728336420 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1728077220 | 3.79 | 0.24 | 6.76 | 3.795 | 3.795 | 3.79 | 2700 |
| 1727990760 | 3.55 | -0.19 | -5.13 | 3.6401 | 3.6401 | 3.54 | 8986 |
| 1727904000 | 3.742 | -0.14 | -3.56 | 3.742 | 3.742 | 3.742 | 671 |
| 1727817780 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1727731380 | 3.88 | -0.1 | -2.60 | 3.84 | 3.88 | 3.84 | 300 |
| 1727472000 | 3.9837 | -0.01 | -0.16 | 3.9837 | 3.9837 | 3.9837 | 1435 |
| 1727386200 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 31 |
| 1727299200 | 3.99 | -0.06 | -1.48 | 4.0199999 | 4.0199999 | 3.8809 | 620 |
| 1727213340 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1727126940 | 4.05 | 0.05 | 1.30 | 4.0199999 | 4.07 | 4.0199999 | 2730 |
| 1726867200 | 3.998 | -0.04 | -1.09 | 3.998 | 3.998 | 3.998 | 1000 |
| 1726781220 | 4.042 | 0.03 | 0.80 | 4.05 | 4.05 | 4.038 | 12100 |
| 1726694460 | 4.01 | -0.07 | -1.72 | 4.01 | 4.01 | 4.01 | 400 |
| 1726608120 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1726521720 | 4.08 | 0.06 | 1.49 | 4.09 | 4.09 | 4.05 | 971 |
| 1726262940 | 4.0199999 | 0.1 | 2.55 | 4.011 | 4.0199999 | 4.011 | 380 |
| 1726176540 | 3.92 | 0.22 | 5.95 | 3.847428 | 3.92 | 3.847428 | 2308 |
| 1726090140 | 3.7 | 0.28 | 8.03 | 3.517 | 3.7 | 3.502 | 2560 |
| 1726003500 | 3.425 | 0.18 | 5.38 | 3.58 | 3.6 | 3.425 | 10618 |
| 1725917160 | 3.25 | 0.02 | 0.78 | 3.25 | 3.25 | 3.25 | 3507 |
| 1725658020 | 3.225 | -0.07 | -1.98 | 3.12 | 3.31 | 3.12 | 2332 |
| 1725571440 | 3.29 | -0.2 | -5.73 | 3.336 | 3.336 | 3.29 | 2059 |
| 1725485040 | 3.49 | 0.02 | 0.58 | 3.45 | 3.49 | 3.4325 | 10073 |
| 1725398880 | 3.47 | 0.16 | 4.83 | 3.36 | 3.55 | 3.36 | 2060 |
| 1725053340 | 3.31 | 0.28 | 9.39 | 3.15 | 3.37 | 3.12 | 4579 |
| 1724966940 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1724880540 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1724794140 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1724707740 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1724448540 | 3.0259999 | 0 | 0.00 | 3.0259999 | 3.0259999 | 3.0259999 | 0 |
| 1724362140 | 3.0259999 | 0.02 | 0.53 | 2.985 | 3.0259999 | 2.985 | 700 |
| 1724275380 | 3.0099999 | 0.07 | 2.38 | 3.0099999 | 3.0099999 | 3.0099999 | 550 |
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
