
American Bank Inc (PK) (AMBK)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -0.333333333333 | 15 | 15 | 14.95 | 200 | 14.95 | CS |
4 | 0 | 0 | 14.95 | 15.1576 | 14.9 | 404 | 14.99038514 | CS |
12 | 0.45 | 3.10344827586 | 14.5 | 16.5 | 14.07 | 881 | 14.56310832 | CS |
26 | 0.15 | 1.01351351351 | 14.8 | 16.5 | 14.07 | 1188 | 14.66335749 | CS |
52 | -1.32 | -8.11309157959 | 16.27 | 16.5 | 14.07 | 1105 | 15.11773839 | CS |
156 | -0.805 | -5.10948905109 | 15.755 | 25 | 14.07 | 937 | 15.95774844 | CS |
260 | 2.75 | 22.5409836066 | 12.2 | 25 | 9 | 1023 | 14.84746913 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740004020 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
1739917620 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
1739572020 | 14.95 | -0.05 | -0.33 | 15 | 15 | 14.95 | 200 |
1739485200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1739398800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1739312400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1739226000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1738966800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1738880400 | 15 | -0.04 | -0.27 | 15 | 15 | 15 | 500 |
1738794480 | 15.04 | 0 | 0.00 | 15.04 | 15.04 | 15.04 | 0 |
1738708080 | 15.04 | -0.12 | -0.78 | 15.04 | 15.04 | 15.04 | 200 |
1738621200 | 15.1576 | 0 | 0.00 | 15.1576 | 15.1576 | 15.1576 | 0 |
1738362000 | 15.1576 | 0.21 | 1.39 | 14.9 | 15.1576 | 14.9 | 500 |
1738276080 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 900 |
1738189740 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 100 |
1738103280 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 734 |
1738016820 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 148 |
1737757440 | 14.95 | -0.14 | -0.91 | 14.95 | 14.95 | 14.95 | 353 |
1737671340 | 15.0875 | 0 | 0.00 | 15.0875 | 15.0875 | 15.0875 | 0 |
1737584940 | 15.0875 | 0 | 0.00 | 15.0875 | 15.0875 | 15.0875 | 0 |
1737498540 | 15.0875 | -0.41 | -2.66 | 14.95 | 15.0875 | 14.95 | 1097 |
1737152880 | 15.5 | 1 | 6.90 | 15.5 | 15.5 | 15.5 | 100 |
1737066000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1736979600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1736893200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1736806800 | 14.5 | 0.1 | 0.69 | 14.5 | 14.5 | 14.5 | 100 |
1736547960 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1736375160 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1736288760 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1736202360 | 14.4 | -2.1 | -12.73 | 14.4 | 14.4 | 14.4 | 586 |
1735943100 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1735856700 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 285 |
1735683960 | 16.5 | 2.13 | 14.82 | 16.5 | 16.5 | 16.5 | 178 |
1735597200 | 14.37 | 0 | 0.00 | 14.37 | 14.37 | 14.37 | 0 |
1735338000 | 14.37 | 0.02 | 0.14 | 14.37 | 14.5404 | 14.07 | 948 |
1735251600 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
1735078800 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
1734992400 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
1734733200 | 14.35 | -0.05 | -0.35 | 14.35 | 14.35 | 14.35 | 644 |
1734646800 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1734560400 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1734474000 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1734387600 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1734128400 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1734042000 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1733955600 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1733869200 | 14.4 | 0 | 0.00 | 14.34 | 14.4 | 14.34 | 1800 |
1733782800 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
1733523600 | 14.4 | 0.09 | 0.63 | 14.45 | 14.45 | 14.4 | 200 |
1733437380 | 14.31 | 0 | 0.00 | 14.31 | 14.31 | 14.31 | 0 |
1733350980 | 14.31 | 0 | 0.00 | 14.31 | 14.31 | 14.31 | 700 |
1733264700 | 14.31 | -0.05 | -0.35 | 14.4 | 14.4 | 14.31 | 6900 |
1733177400 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
1732918200 | 14.36 | -0.06 | -0.42 | 14.5 | 14.554 | 14.36 | 2200 |
1732746540 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 1706 |
1732660140 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 800 |
1732573560 | 14.42 | -0.08 | -0.55 | 14.42 | 14.42 | 14.42 | 2200 |
1732314000 | 14.5 | 0.14 | 0.97 | 14.5 | 14.5 | 14.5 | 1100 |
1732227900 | 14.36 | -0.06 | -0.42 | 14.42 | 14.42 | 14.36 | 395 |
1732141200 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
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