AmTrust Financial Services Inc (CE) (AFFT)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 16.6 | 16.6 | 16.6 | 808 | 16.6 | CS |
4 | 0.2 | 1.21951219512 | 16.4 | 17 | 15.01 | 4877 | 16.39648685 | CS |
12 | 0.35 | 2.15384615385 | 16.25 | 17 | 15.01 | 3810 | 16.37477553 | CS |
26 | 1.05 | 6.75241157556 | 15.55 | 17.95 | 15.01 | 2843 | 16.18837512 | CS |
52 | 0.8 | 5.06329113924 | 15.8 | 17.95 | 15.01 | 2531 | 15.9977986 | CS |
156 | -2.71 | -14.0341791818 | 19.31 | 20.5 | 14 | 2513 | 16.84297426 | CS |
260 | -4.8 | -22.4299065421 | 21.4 | 23.25 | 10.55 | 3475 | 18.93071489 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736461560 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
1736375160 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
1736288760 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
1736202360 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 615 |
1735942980 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 1000 |
1735856700 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 750 |
1735683960 | 16.6 | 1.1 | 7.10 | 15.45 | 16.9 | 15.45 | 16433 |
1735597740 | 15.5 | 0.4 | 2.65 | 15.5 | 15.5 | 15.5 | 400 |
1735338000 | 15.1 | -1.15 | -7.08 | 15.15 | 15.95 | 15.01 | 3188 |
1735252020 | 16.25 | -0.1 | -0.61 | 16.6 | 16.6 | 15.25 | 15679 |
1735078200 | 16.35 | 0 | 0.00 | 16.6 | 16.6 | 16.35 | 1300 |
1734992400 | 16.35 | 0 | 0.00 | 16.5 | 16.5 | 16.35 | 643 |
1734733200 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
1734646800 | 16.35 | -0.25 | -1.51 | 16.6 | 16.6 | 16.35 | 3561 |
1734560940 | 16.6 | 0 | 0.00 | 17 | 17 | 16.6 | 3379 |
1734474360 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 7059 |
1734388140 | 16.6 | 0.2 | 1.22 | 16.6 | 16.6 | 16.6 | 5222 |
1734128940 | 16.399999 | 0.05 | 0.31 | 16.399999 | 16.399999 | 16.35 | 9043 |
1734042480 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 18653 |
1733955900 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 2557 |
1733869200 | 16.35 | -0.05 | -0.30 | 16.399999 | 16.399999 | 16.35 | 6795 |
1733782800 | 16.399999 | 0.04 | 0.28 | 16.35 | 16.399999 | 16.079999 | 7900 |
1733523600 | 16.355 | -0.04 | -0.27 | 16.355 | 16.355 | 16.355 | 600 |
1733437500 | 16.399999 | 0.05 | 0.31 | 16.399999 | 16.399999 | 16.35 | 6653 |
1733350980 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 750 |
1733264700 | 16.35 | 0 | 0.00 | 16.399999 | 16.399999 | 16.35 | 2192 |
1733178180 | 16.35 | 0 | 0.00 | 16.25 | 16.35 | 16.25 | 1064 |
1732918200 | 16.35 | 0.1 | 0.62 | 16.25 | 16.35 | 16.25 | 2104 |
1732746360 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
1732659960 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
1732573560 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.149999 | 18060 |
1732314000 | 16.25 | -0.35 | -2.11 | 16.25 | 16.25 | 16.25 | 1000 |
1732227600 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
1732141200 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
1732054800 | 16.6 | 0.1 | 0.61 | 16.25 | 16.6 | 16.25 | 1400 |
1731968640 | 16.5 | -0.01 | -0.06 | 16.5 | 16.5 | 16.5 | 670 |
1731709200 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
1731622800 | 16.51 | 0.01 | 0.06 | 16.51 | 16.51 | 16.51 | 1200 |
1731536760 | 16.5 | -0.05 | -0.30 | 16.5 | 16.5 | 16.5 | 4163 |
1731450000 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
1731363600 | 16.55 | 0.05 | 0.30 | 16.5 | 16.55 | 16.5 | 700 |
1731104400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1731018000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1730931600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 820 |
1730845560 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1730759160 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 500 |
1730496420 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 100 |
1730409780 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 781 |
1730323500 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1730237100 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1730150700 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1729891500 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 230 |
1729805100 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1729718700 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1729632300 | 16.5 | 0.2 | 1.23 | 16.5 | 16.5 | 16.5 | 100 |
1729545600 | 16.3 | 0.05 | 0.31 | 16.3 | 16.3 | 16.3 | 540 |
1729286400 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 770 |
1729200000 | 16.25 | 0 | 0.00 | 16.42 | 16.42 | 16.2 | 454 |
1729113960 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 481 |
1729027680 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 800 |
1728941100 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
1728681900 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 600 |
1728595560 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 430 |
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