
Aecon Group Inc (PK) (AEGXF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.195 | 1.20110871574 | 16.235 | 16.55 | 16.235 | 3873 | 16.54202943 | CS |
4 | -2.352 | -12.5226280481 | 18.782 | 19.02 | 15.77 | 9488 | 17.10508456 | CS |
12 | -4.13 | -20.0875486381 | 20.56 | 21.06 | 15.77 | 7199 | 18.10495531 | CS |
26 | 3.06 | 22.8870605834 | 13.37 | 22.26 | 12 | 6334 | 17.6994305 | CS |
52 | 6.15 | 59.8249027237 | 10.28 | 22.26 | 9.75 | 7016 | 14.31425536 | CS |
156 | 2.78 | 20.3663003663 | 13.65 | 22.26 | 6.14 | 5291 | 11.67589493 | CS |
260 | 3.93 | 31.44 | 12.5 | 22.26 | 6.14 | 3663 | 12.08583864 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740090360 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
1740003960 | 16.55 | 0.32 | 1.94 | 16.55 | 16.55 | 16.55 | 7550 |
1739917740 | 16.235 | -0.23 | -1.40 | 16.235 | 16.235 | 16.235 | 196 |
1739571720 | 16.465 | 0 | 0.00 | 16.465 | 16.465 | 16.465 | 0 |
1739485320 | 16.465 | -0.02 | -0.09 | 16.553999 | 16.553999 | 16.36 | 1900 |
1739398920 | 16.48 | -0.34 | -1.99 | 16.48 | 16.48 | 16.48 | 204 |
1739312940 | 16.815 | 0.04 | 0.21 | 16.8 | 16.815 | 16.8 | 371 |
1739226000 | 16.78 | -0.37 | -2.13 | 16.67 | 16.78 | 16.67 | 1189 |
1738966800 | 17.145 | 0 | 0.00 | 17.145 | 17.145 | 17.145 | 0 |
1738880400 | 17.145 | 0.04 | 0.20 | 17.145 | 17.145 | 17.145 | 407 |
1738794000 | 17.11 | 0.52 | 3.15 | 16.949 | 17.11 | 16.6595 | 3949 |
1738708080 | 16.587499 | 0.27 | 1.64 | 16.629999 | 16.629999 | 16.579999 | 4510 |
1738621740 | 16.32 | -0.17 | -1.04 | 15.79 | 16.36 | 15.77 | 17331 |
1738362000 | 16.491 | -0.68 | -3.95 | 16.57 | 16.704999 | 16.42 | 16056 |
1738276080 | 17.17 | -0.51 | -2.89 | 17.1466 | 17.3183 | 17.1466 | 54750 |
1738189740 | 17.681 | 0.28 | 1.61 | 17.54 | 18.04 | 17.54 | 10705 |
1738103280 | 17.4 | -0.51 | -2.85 | 17.89 | 17.89 | 17.04 | 18304 |
1738016820 | 17.911 | -0.91 | -4.83 | 18.6275 | 18.6275 | 17.911 | 8600 |
1737757440 | 18.82 | -0.14 | -0.74 | 18.782 | 19.02 | 18.692 | 5782 |
1737671220 | 18.96 | 1.39 | 7.89 | 17.85 | 19.15 | 17.71 | 30691 |
1737584640 | 17.5734 | 0.52 | 3.03 | 17.6412 | 17.66 | 17.545 | 9014 |
1737498540 | 17.056 | 0.09 | 0.51 | 17.1 | 17.1 | 17.056 | 1754 |
1737152880 | 16.97 | 0.33 | 1.98 | 16.84 | 16.97 | 16.84 | 900 |
1737066420 | 16.64 | -0.31 | -1.83 | 16.64 | 16.64 | 16.64 | 500 |
1736979720 | 16.95 | -0.26 | -1.51 | 16.95 | 16.95 | 16.95 | 1221 |
1736893380 | 17.21 | -0.01 | -0.06 | 17.21 | 17.21 | 17.21 | 901 |
1736806920 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 0 |
1736547720 | 17.22 | -0.37 | -2.10 | 17.12 | 17.22 | 17.12 | 1173 |
1736375340 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 0 |
1736288940 | 17.59 | -0.16 | -0.90 | 17.52 | 17.59 | 17.52 | 346 |
1736202360 | 17.75 | -0.98 | -5.23 | 18.26 | 18.26 | 17.75 | 6129 |
1735942980 | 18.73 | -0.22 | -1.16 | 18.83 | 18.83 | 18.7 | 1752 |
1735856700 | 18.95 | 0.17 | 0.91 | 18.95 | 18.95 | 18.95 | 170 |
1735683600 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
1735597200 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
1735338000 | 18.78 | -0.25 | -1.31 | 18.78 | 18.78 | 18.78 | 900 |
1735252020 | 19.0284 | 0.07 | 0.36 | 19.0284 | 19.0284 | 19.0284 | 160 |
1735078200 | 18.96 | 0.02 | 0.11 | 18.81 | 18.96 | 18.81 | 1500 |
1734992400 | 18.94 | -0.04 | -0.21 | 18.9 | 18.94 | 18.9 | 1830 |
1734733200 | 18.98 | 0.09 | 0.50 | 18.97 | 19.055 | 18.86 | 8887 |
1734646800 | 18.885 | 0.72 | 3.94 | 18.67 | 18.915 | 18.63 | 14904 |
1734560940 | 18.17 | -0.42 | -2.26 | 18.69 | 18.69 | 18.17 | 4270 |
1734474360 | 18.59 | -0.42 | -2.21 | 18.42 | 18.91 | 18.28 | 27492 |
1734388140 | 19.01 | -0.04 | -0.21 | 19.01 | 19.01 | 19.01 | 332 |
1734128940 | 19.05 | 0.15 | 0.81 | 19.02 | 19.095 | 19.01 | 3390 |
1734042480 | 18.896 | 0.12 | 0.64 | 18.757 | 18.905 | 18.75 | 12170 |
1733955900 | 18.775 | -0.26 | -1.34 | 19.06 | 19.06 | 18.775 | 960 |
1733869200 | 19.03 | -0.06 | -0.31 | 19.15 | 19.24 | 19.03 | 2617 |
1733782800 | 19.09 | -0.75 | -3.78 | 19.638 | 19.638 | 19.09 | 27978 |
1733523600 | 19.84 | -0.17 | -0.84 | 20.085 | 20.085 | 19.84 | 18700 |
1733437500 | 20.0075 | 0.26 | 1.30 | 19.53 | 20.14 | 19.53 | 4087 |
1733350980 | 19.75 | -0.04 | -0.20 | 19.39 | 19.76 | 18.52 | 2655 |
1733264700 | 19.79 | -0.79 | -3.82 | 20.06 | 20.3 | 19.784 | 2951 |
1733178180 | 20.575 | 0.02 | 0.07 | 20.98 | 21.06 | 20.575 | 3201 |
1732918200 | 20.56 | -0.44 | -2.10 | 20.56 | 20.56 | 20.56 | 201 |
1732746540 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1732660140 | 21 | 0.21 | 1.00 | 20.64 | 21 | 20.5775 | 5620 |
1732573560 | 20.7925 | 0.06 | 0.29 | 21.1105 | 21.1105 | 20.7925 | 21737 |
1732314000 | 20.732 | 0.03 | 0.15 | 20.39 | 20.732 | 20.39 | 1251 |
1732227900 | 20.7 | -0.18 | -0.86 | 20.86 | 20.86 | 20.7 | 2617 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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