Hot Features
プレミアム
Adeia Inc (ADEA)
NASDAQ
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 | -0.14 | -1.203783319 | 11.63 | 11.83 | 11.25 | 508168 | 11.53157597 | CS |
| 4 | -0.73 | -5.97381342062 | 12.22 | 14.24 | 11.25 | 502407 | 12.36197039 | CS |
| 12 | -0.89 | -7.18901453958 | 12.38 | 14.24 | 11.04 | 431562 | 12.1644522 | CS |
| 26 | 0.05 | 0.437062937063 | 11.44 | 14.24 | 9.6801 | 455413 | 11.70192532 | CS |
| 52 | 1.58 | 15.9434914228 | 9.91 | 14.24 | 9.11 | 490735 | 11.41839353 | CS |
| 156 | 4.84 | 72.7819548872 | 6.65 | 14.24 | 6.52 | 547185 | 10.46455256 | CS |
| 260 | 4.84 | 72.7819548872 | 6.65 | 14.24 | 6.52 | 547185 | 10.46455256 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 11.52 | 0.01 | 0.09 | 11.47 | 11.56 | 11.3458 | 626951 |
| 1732059300 | 11.51 | 0.08 | 0.70 | 11.29 | 11.58 | 11.25 | 311503 |
| 1731972900 | 11.43 | -0.17 | -1.47 | 11.57 | 11.71 | 11.38 | 737335 |
| 1731713700 | 11.6 | -0.07 | -0.60 | 11.55 | 11.82 | 11.47 | 440999 |
| 1731627300 | 11.67 | 0.13 | 1.13 | 11.63 | 11.83 | 11.49 | 424053 |
| 1731540900 | 11.54 | -1.01 | -8.05 | 12.61 | 12.63 | 11.51 | 545718 |
| 1731454500 | 12.55 | 0.59 | 4.93 | 11.9 | 12.62 | 11.83 | 680593 |
| 1731368100 | 11.96 | 0.44 | 3.82 | 11.65 | 12.06 | 11.63 | 724639 |
| 1731108900 | 11.52 | -2.57 | -18.24 | 12.66 | 12.87 | 11.31 | 1125847 |
| 1731022500 | 14.09 | 0.04 | 0.28 | 14.04 | 14.24 | 13.72 | 818145 |
| 1730936100 | 14.05 | 1.26 | 9.85 | 13 | 14.19 | 12.93 | 1087565 |
| 1730849700 | 12.79 | 0.25 | 1.99 | 12.45 | 12.81 | 12.45 | 340394 |
| 1730763300 | 12.54 | 0.07 | 0.56 | 12.42 | 12.67 | 12.28 | 277884 |
| 1730500500 | 12.47 | 0.04 | 0.32 | 12.49 | 12.65 | 12.37 | 253493 |
| 1730414100 | 12.43 | -0.25 | -1.97 | 12.63 | 12.65 | 12.27 | 390855 |
| 1730327700 | 12.68 | -0.07 | -0.55 | 12.68 | 12.85 | 12.63 | 263069 |
| 1730241300 | 12.75 | 0.17 | 1.35 | 12.45 | 12.84 | 12.4 | 287305 |
| 1730154900 | 12.58 | 0.44 | 3.62 | 12.26 | 12.609 | 12.26 | 277683 |
| 1729895700 | 12.14 | -0.05 | -0.41 | 12.3 | 12.3 | 12.14 | 201891 |
| 1729809300 | 12.19 | 0.01 | 0.08 | 12.22 | 12.235 | 12 | 232223 |
| 1729722900 | 12.18 | -0.16 | -1.30 | 12.24 | 12.34 | 12.04 | 208158 |
| 1729636500 | 12.34 | 0.12 | 0.98 | 12.21 | 12.34 | 12.095 | 208395 |
| 1729550100 | 12.22 | -0.22 | -1.77 | 12.45 | 12.45 | 12.185 | 233714 |
| 1729290900 | 12.44 | -0.03 | -0.24 | 12.49 | 12.61 | 12.42 | 278601 |
| 1729204500 | 12.47 | 0.1 | 0.81 | 12.44 | 12.5 | 12.3 | 477433 |
| 1729118100 | 12.37 | 0.38 | 3.17 | 12.05 | 12.37 | 12.05 | 306837 |
| 1729031700 | 11.99 | 0.12 | 1.01 | 11.93 | 12.14 | 11.8407 | 341292 |
| 1728945300 | 11.87 | -0.01 | -0.08 | 11.86 | 11.9099 | 11.775 | 159430 |
| 1728686100 | 11.88 | 0.41 | 3.57 | 11.49 | 11.92 | 11.48 | 242317 |
| 1728599700 | 11.47 | -0.17 | -1.46 | 11.49 | 11.52 | 11.39 | 298210 |
| 1728513300 | 11.64 | -0.03 | -0.26 | 11.66 | 11.83 | 11.545 | 286483 |
| 1728426900 | 11.67 | 0.06 | 0.52 | 11.64 | 11.73 | 11.42 | 273337 |
| 1728340500 | 11.61 | -0.23 | -1.94 | 11.75 | 11.77 | 11.49 | 249318 |
| 1728081300 | 11.84 | 0.29 | 2.51 | 11.67 | 11.85 | 11.59 | 308396 |
| 1727994900 | 11.55 | -0.18 | -1.53 | 11.65 | 11.73 | 11.51 | 232571 |
| 1727908500 | 11.73 | -0.01 | -0.09 | 11.66 | 11.9499 | 11.65 | 288302 |
| 1727822100 | 11.74 | -0.17 | -1.43 | 11.86 | 11.86 | 11.592 | 372844 |
| 1727735700 | 11.91 | -0.02 | -0.17 | 11.9 | 12.02 | 11.67 | 458968 |
| 1727476500 | 11.93 | -0.03 | -0.25 | 12.05 | 12.11 | 11.89 | 865604 |
| 1727390100 | 11.96 | 0.33 | 2.84 | 11.84 | 12.05 | 11.825 | 585710 |
| 1727303700 | 11.63 | -0.13 | -1.11 | 11.76 | 11.91 | 11.5 | 441558 |
| 1727217300 | 11.76 | -0.54 | -4.39 | 12.36 | 12.36 | 11.64 | 535296 |
| 1727130900 | 12.3 | -0.22 | -1.76 | 12.53 | 12.61 | 12.3 | 350150 |
| 1726871700 | 12.52 | -0.14 | -1.11 | 12.63 | 12.79 | 12.48 | 1932688 |
| 1726785300 | 12.66 | 0.41 | 3.35 | 12.72 | 12.72 | 12.45 | 342398 |
| 1726698900 | 12.25 | -0.01 | -0.08 | 12.21 | 12.7 | 12.165 | 442511 |
| 1726612500 | 12.26 | 0.17 | 1.41 | 12.25 | 12.44 | 12.1 | 326793 |
| 1726526100 | 12.09 | 0.13 | 1.09 | 11.96 | 12.12 | 11.88 | 307648 |
| 1726266900 | 11.96 | 0.43 | 3.73 | 11.75 | 11.99 | 11.68 | 290362 |
| 1726180500 | 11.53 | 0.06 | 0.52 | 11.55 | 11.68 | 11.445 | 253029 |
| 1726094100 | 11.47 | 0.12 | 1.01 | 11.22 | 11.5 | 11.09 | 242544 |
| 1726007700 | 11.355 | 0.01 | 0.04 | 11.42 | 11.42 | 11.12 | 351237 |
| 1725921300 | 11.35 | -0.16 | -1.39 | 11.55 | 11.72 | 11.04 | 465370 |
| 1725662100 | 11.51 | -0.39 | -3.28 | 11.88 | 11.9069 | 11.42 | 292590 |
| 1725575700 | 11.9 | 0 | 0.00 | 11.96 | 12.06 | 11.85 | 292725 |
| 1725489300 | 11.9 | -0.27 | -2.22 | 12.06 | 12.11 | 11.61 | 338378 |
| 1725402900 | 12.17 | -0.43 | -3.41 | 12.44 | 12.48 | 12.0825 | 482217 |
| 1725057300 | 12.6 | 0.18 | 1.45 | 12.46 | 12.62 | 12.41 | 498864 |
| 1724970900 | 12.42 | 0.16 | 1.31 | 12.38 | 12.57 | 12.28 | 551719 |
| 1724884500 | 12.26 | 0.08 | 0.66 | 12.15 | 12.28 | 12.06 | 307023 |
| 1724798100 | 12.18 | -0.01 | -0.08 | 12.13 | 12.22 | 12.0366 | 239045 |
| 1724711700 | 12.19 | 0.12 | 0.99 | 11.96 | 12.23 | 11.96 | 399628 |
| 1724452500 | 12.07 | 0.27 | 2.29 | 11.95 | 12.24 | 11.82 | 432727 |
| 1724366100 | 11.8 | -0.17 | -1.42 | 11.92 | 11.97 | 11.78 | 297795 |
| 1724279700 | 11.97 | 0.05 | 0.42 | 11.99 | 11.99 | 11.775 | 369469 |
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
