Hot Features
プレミアム
Qualcomm Inc (1QCOM)
BIT
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 | 1.82 | 1.12207151665 | 162.2 | 166.42 | 161.9 | 251 | 164.38355096 | DE |
| 4 | 7.12 | 4.53792224347 | 156.9 | 170 | 156.46 | 292 | 163.84204288 | DE |
| 12 | 16.3 | 11.0343893853 | 147.72 | 170 | 140.12 | 305 | 157.20267715 | DE |
| 26 | 9.14 | 5.90134297521 | 154.88 | 174.7 | 140.12 | 272 | 156.82942762 | DE |
| 52 | 22.26 | 15.7025959368 | 141.76 | 215.6 | 124 | 252 | 168.83791729 | DE |
| 156 | 44.66 | 37.4162198391 | 119.36 | 215.6 | 116.54 | 228 | 167.13204027 | DE |
| 260 | 44.66 | 37.4162198391 | 119.36 | 215.6 | 116.54 | 228 | 167.13204027 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 164.02 | -0.86 | -0.52 | 163.52 | 164.1 | 163.52 | 161 |
| 1739465700 | 164.88 | 0.76 | 0.46 | 163.5 | 165 | 163.34 | 289 |
| 1739379300 | 164.12 | -1.74 | -1.05 | 166.41999 | 166.41999 | 164.12 | 156 |
| 1739292900 | 165.86 | 0.96 | 0.58 | 165.46 | 165.86 | 164.32 | 257 |
| 1739206500 | 164.9 | 2.32 | 1.43 | 163.24 | 165.16 | 163.24 | 223 |
| 1738947300 | 162.58 | 1.48 | 0.92 | 162.19999 | 162.58 | 161.9 | 331 |
| 1738860900 | 161.1 | -4.52 | -2.73 | 163.32 | 163.32 | 159.12 | 766 |
| 1738774500 | 165.62 | -1.48 | -0.89 | 167.22 | 167.22 | 165 | 231 |
| 1738688100 | 167.1 | 1.6 | 0.97 | 165 | 167.1 | 164.1 | 376 |
| 1738601700 | 165.5 | -3.94 | -2.33 | 164.76 | 165.91999 | 163.96 | 398 |
| 1738342500 | 169.44 | 4.14 | 2.50 | 169.1 | 170 | 168.78 | 144 |
| 1738256100 | 165.3 | -0.06 | -0.04 | 166.5 | 167.13999 | 164.97999 | 273 |
| 1738169700 | 165.36 | 1.54 | 0.94 | 165.96 | 165.96 | 165.19999 | 129 |
| 1738083300 | 163.82 | -0.08 | -0.05 | 164.04 | 165.06 | 163 | 99 |
| 1737996900 | 163.9 | -1.12 | -0.68 | 158.97999 | 166.41999 | 156.46 | 671 |
| 1737737700 | 165.02 | -0.16 | -0.10 | 166.97999 | 166.97999 | 164.76 | 287 |
| 1737651300 | 165.18 | 1.88 | 1.15 | 164.12 | 165.18 | 161.82 | 215 |
| 1737564900 | 163.3 | 2.86 | 1.78 | 161.1 | 164.24 | 160.69999 | 387 |
| 1737478500 | 160.44 | 0.14 | 0.09 | 158.9 | 161.08 | 158.9 | 152 |
| 1737392100 | 160.3 | 0.68 | 0.43 | 165.58 | 165.58 | 158.84 | 360 |
| 1737132900 | 159.62 | 0.5 | 0.31 | 156.9 | 159.9 | 156.9 | 194 |
| 1737046500 | 159.12 | -0.66 | -0.41 | 163 | 163 | 158.68 | 509 |
| 1736960100 | 159.78 | 6.22 | 4.05 | 155 | 159.78 | 155 | 411 |
| 1736873700 | 153.56 | 0.58 | 0.38 | 154.41999 | 156.34 | 153.56 | 194 |
| 1736787300 | 152.97999 | 0.56 | 0.37 | 152.41999 | 153.94 | 148.41999 | 966 |
| 1736528100 | 152.41999 | -1.66 | -1.08 | 153.54 | 153.66 | 152.41999 | 92 |
| 1736441700 | 154.08 | 0.58 | 0.38 | 160 | 160 | 154.08 | 477 |
| 1736355300 | 153.5 | -3 | -1.92 | 155.88 | 157.13999 | 153.5 | 186 |
| 1736268900 | 156.5 | -0.8 | -0.51 | 154.88 | 157.12 | 154.78 | 423 |
| 1736182500 | 157.3 | 6.26 | 4.14 | 158 | 158 | 153.06 | 1529 |
| 1735923300 | 151.04 | -0.44 | -0.29 | 151.72 | 151.72 | 150.16 | 194 |
| 1735836900 | 151.47999 | 2.48 | 1.66 | 150.62 | 152.78 | 149.4 | 229 |
| 1735577700 | 149 | -2.38 | -1.57 | 150 | 150 | 149 | 33 |
| 1735318500 | 151.38 | 0.98 | 0.65 | 150.47999 | 151.91999 | 150.47999 | 263 |
| 1734972900 | 150.4 | 5.28 | 3.64 | 152.13999 | 152.13999 | 150 | 825 |
| 1734713700 | 145.12 | -1.26 | -0.86 | 144.56 | 145.12 | 144.56 | 54 |
| 1734627300 | 146.38 | -7.14 | -4.65 | 147.13999 | 148.88 | 146.38 | 136 |
| 1734540900 | 153.52 | 2.7 | 1.79 | 150.86 | 153.52 | 150.86 | 92 |
| 1734454500 | 150.82 | 1.7 | 1.14 | 149.5 | 150.96 | 149.5 | 107 |
| 1734368100 | 149.12 | -1.16 | -0.77 | 151.08 | 151.08 | 147.63999 | 86 |
| 1734108900 | 150.28 | -0.2 | -0.13 | 151.08 | 151.08 | 150.18 | 280 |
| 1734022500 | 150.47999 | -1.04 | -0.69 | 151.06 | 151.6 | 150 | 141 |
| 1733936100 | 151.52 | 0.78 | 0.52 | 149.02 | 151.52 | 149.02 | 153 |
| 1733849700 | 150.74 | 1.02 | 0.68 | 151.24 | 152.58 | 150.63999 | 132 |
| 1733763300 | 149.72 | -0.28 | -0.19 | 155.97999 | 155.97999 | 148.86 | 65 |
| 1733504100 | 150 | -3.04 | -1.99 | 148.9 | 152.12 | 148.9 | 182 |
| 1733417700 | 153.04 | -5.94 | -3.74 | 154.19999 | 154.86 | 153.04 | 83 |
| 1733331300 | 158.97999 | 3.92 | 2.53 | 140.22 | 158.97999 | 140.12 | 269 |
| 1733244900 | 155.06 | 0.48 | 0.31 | 160.97999 | 160.97999 | 153 | 852 |
| 1733158500 | 154.58 | 2.9 | 1.91 | 156.54 | 156.54 | 149.88 | 520 |
| 1732899300 | 151.68 | 4.24 | 2.88 | 149.3 | 151.68 | 149.3 | 397 |
| 1732812900 | 147.44 | 0 | 0.00 | 147.44 | 147.44 | 147.44 | 0 |
| 1732726500 | 147.44 | -4.2 | -2.77 | 148.91999 | 148.91999 | 147.44 | 216 |
| 1732640100 | 151.63999 | 1.44 | 0.96 | 152.32 | 153.34 | 151.36 | 83 |
| 1732553700 | 150.19999 | 1.42 | 0.95 | 151.26 | 151.26 | 150.1 | 185 |
| 1732294500 | 148.78 | 0.44 | 0.30 | 147.72 | 149 | 147.72 | 244 |
| 1732208100 | 148.34 | 0.78 | 0.53 | 146 | 148.34 | 144.47999 | 393 |
| 1732121700 | 147.56 | -6.26 | -4.07 | 155.69999 | 156.22 | 146.56 | 177 |
| 1732035300 | 153.82 | -2.36 | -1.51 | 155.66 | 156.58 | 153.82 | 115 |
| 1731948900 | 156.18 | 2.8 | 1.83 | 159.12 | 159.12 | 152.8 | 191 |
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
