Hot Features
プレミアム
Advanced Micro Devices Inc (1AMD)
BIT
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.02 | -7.92972459639 | 126.36 | 126.36 | 111.48 | 10433 | 119.15188805 | DE |
| 4 | -14.84 | -11.3127001067 | 131.18 | 137.2 | 111.48 | 8216 | 126.30903118 | DE |
| 12 | -33.06 | -22.1285140562 | 149.4 | 159.58 | 111.48 | 7975 | 136.74866429 | DE |
| 26 | -27 | -18.8363331938 | 143.34 | 172.56 | 105.02 | 7483 | 139.16722491 | DE |
| 52 | -11.56 | -9.03831118061 | 127.9 | 206.85 | 105.02 | 7991 | 150.55193693 | DE |
| 156 | -2.78 | -2.33378106111 | 119.12 | 206.85 | 56.45 | 4389 | 128.58201939 | DE |
| 260 | 77.44 | 199.074550129 | 38.9 | 206.85 | 34.295 | 4312 | 103.59410332 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 116.24 | -0.64 | -0.55 | 114.04 | 116.66 | 111.48 | 13177 |
| 1734627300 | 116.88 | -2.76 | -2.31 | 118.14 | 118.6 | 115.1 | 12861 |
| 1734540900 | 119.64 | -0.1 | -0.08 | 119.36 | 120.6 | 119 | 9840 |
| 1734454500 | 119.74 | -0.34 | -0.28 | 120.66 | 121 | 117.5 | 12228 |
| 1734368100 | 120.08 | -0.16 | -0.13 | 121.32 | 121.96 | 117.8 | 9565 |
| 1734108900 | 120.24 | -3.3 | -2.67 | 126.36 | 126.36 | 118.92 | 7671 |
| 1734022500 | 123.54 | 1.56 | 1.28 | 124.56 | 125.82 | 123.1 | 10973 |
| 1733936100 | 121.98 | -0.72 | -0.59 | 122.3 | 123.2 | 120.44 | 6935 |
| 1733849700 | 122.7 | -2.88 | -2.29 | 124.62 | 125.2 | 122.6 | 9724 |
| 1733763300 | 125.58 | -7.54 | -5.66 | 131.88 | 132.4 | 124.66 | 19029 |
| 1733504100 | 133.12 | -1.72 | -1.28 | 133.52 | 134.91999 | 132.94 | 3472 |
| 1733417700 | 134.84 | -0.24 | -0.18 | 136.02 | 136.68 | 134.3 | 7768 |
| 1733331300 | 135.08 | 0.56 | 0.42 | 135.63999 | 137.19999 | 134.4 | 10675 |
| 1733244900 | 134.52 | -0.08 | -0.06 | 136.1 | 137 | 134.34 | 6567 |
| 1733158500 | 134.6 | 3.9 | 2.98 | 130.54 | 135.06 | 130.22 | 7323 |
| 1732899300 | 130.69999 | 0.2 | 0.15 | 130.04 | 131.02 | 128.88 | 1849 |
| 1732812900 | 130.5 | 4.16 | 3.29 | 130.91999 | 130.91999 | 129.56 | 2236 |
| 1732726500 | 126.34 | -4.98 | -3.79 | 132.06 | 132.06 | 126.18 | 3426 |
| 1732640100 | 131.32 | -4.06 | -3.00 | 134.76 | 136.32 | 130.91999 | 4334 |
| 1732553700 | 135.38 | 3.16 | 2.39 | 133.58 | 135.44 | 132.3 | 12573 |
| 1732294500 | 132.22 | 1.54 | 1.18 | 131.18 | 133.26 | 130.94 | 5275 |
| 1732208100 | 130.68 | 0.4 | 0.31 | 130.3 | 132.56 | 129 | 6965 |
| 1732121700 | 130.28 | -0.36 | -0.28 | 132.69999 | 132.8 | 130.28 | 2908 |
| 1732035300 | 130.63999 | -1.86 | -1.40 | 132.28 | 132.28 | 129.62 | 5820 |
| 1731948900 | 132.5 | 4 | 3.11 | 129.78 | 132.68 | 128.58 | 11274 |
| 1731689700 | 128.5 | -3.52 | -2.67 | 130.68 | 130.82 | 128.46 | 6919 |
| 1731603300 | 132.02 | -2.04 | -1.52 | 132.63999 | 134.44 | 131.86 | 3848 |
| 1731516900 | 134.06 | -1.94 | -1.43 | 135.52 | 136.32 | 134 | 3856 |
| 1731430500 | 136 | -1.9 | -1.38 | 138.19999 | 139.12 | 135.86 | 8239 |
| 1731344100 | 137.9 | -1.28 | -0.92 | 139.47999 | 139.78 | 136.5 | 8451 |
| 1731084900 | 139.18 | 1.54 | 1.12 | 140.18 | 140.47999 | 137.68 | 8375 |
| 1730998500 | 137.63999 | 3.68 | 2.75 | 135.5 | 138.06 | 134.76 | 10883 |
| 1730912100 | 133.96 | 3.82 | 2.94 | 134.82 | 135.52 | 132.82 | 9651 |
| 1730825700 | 130.13999 | -0.98 | -0.75 | 129.94 | 131.12 | 129.44 | 2918 |
| 1730739300 | 131.12 | -0.14 | -0.11 | 130.88 | 131.74 | 128.36 | 5522 |
| 1730480100 | 131.26 | -2.54 | -1.90 | 133.82 | 134.22 | 130.36 | 6156 |
| 1730393700 | 133.8 | -4.1 | -2.97 | 135.86 | 136.46 | 132.1 | 9821 |
| 1730307300 | 137.9 | -13.7 | -9.04 | 141.72 | 142.3 | 137.68 | 39660 |
| 1730220900 | 151.6 | 4.4 | 2.99 | 149.74 | 152 | 148.24 | 14566 |
| 1730134500 | 147.19999 | 1.7 | 1.17 | 146.32 | 147.91999 | 145.32 | 5150 |
| 1729871700 | 145.5 | 3.08 | 2.16 | 142.56 | 146.41999 | 142.08 | 3328 |
| 1729785300 | 142.41999 | 1.18 | 0.84 | 142.82 | 144.41999 | 141.9 | 5181 |
| 1729698900 | 141.24 | -0.8 | -0.56 | 142.6 | 142.74 | 140.4 | 1616 |
| 1729612500 | 142.04 | -0.96 | -0.67 | 145.63999 | 145.74 | 141.54 | 5737 |
| 1729526100 | 143 | -1.66 | -1.15 | 144 | 144.78 | 142.54 | 4257 |
| 1729266900 | 144.66 | -0.92 | -0.63 | 144.68 | 145.9 | 143.4 | 5488 |
| 1729180500 | 145.58 | 0.78 | 0.54 | 145.69999 | 148.58 | 144.91999 | 13155 |
| 1729094100 | 144.8 | 0 | 0.00 | 145.12 | 145.12 | 143 | 3628 |
| 1729007700 | 144.8 | -7.96 | -5.21 | 151.16 | 151.34 | 143.72 | 10440 |
| 1728921300 | 152.76 | 1.76 | 1.17 | 153.41999 | 155 | 152.38 | 8968 |
| 1728662100 | 151 | -5.74 | -3.66 | 150.56 | 151.69999 | 149.12 | 11547 |
| 1728575700 | 156.74 | 0.74 | 0.47 | 156.72 | 157.76 | 154.12 | 3451 |
| 1728489300 | 156 | -0.5 | -0.32 | 156.82 | 159.58 | 155.16 | 10218 |
| 1728402900 | 156.5 | 1.5 | 0.97 | 155.54 | 158 | 154.63999 | 5797 |
| 1728316500 | 155 | 2.34 | 1.53 | 156.62 | 157.22 | 153.5 | 12385 |
| 1728057300 | 152.66 | 4.46 | 3.01 | 148.02 | 154 | 148.02 | 7257 |
| 1727970900 | 148.19999 | 1.68 | 1.15 | 144.26 | 150.9 | 143.63999 | 6834 |
| 1727884500 | 146.52 | 2.6 | 1.81 | 143.84 | 147.6 | 143.41999 | 4458 |
| 1727798100 | 143.91999 | -3.1 | -2.11 | 147.56 | 149.12 | 143.91999 | 5031 |
| 1727711700 | 147.02 | -0.86 | -0.58 | 146.54 | 147.5 | 143.16 | 9165 |
| 1727452500 | 147.88 | 0.26 | 0.18 | 149.4 | 150.6 | 147.26 | 5278 |
| 1727366100 | 147.62 | 2.76 | 1.91 | 147.52 | 151.19999 | 147.02 | 15126 |
| 1727279700 | 144.86 | 4.44 | 3.16 | 141.04 | 145.18 | 140.54 | 4485 |
| 1727193300 | 140.41999 | 1.04 | 0.75 | 141.5 | 142.02 | 138.58 | 6044 |
| 1727106900 | 139.38 | 1.76 | 1.28 | 140.58 | 141.18 | 139.38 | 3170 |
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
