Hot Features
プレミアム
AXT Inc (AXTI)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -24.08 | -25.7237474629 | 93.61 | 95.8 | 64 | 12016613 | 77.57341301 | CS |
| 4 | -46.17 | -39.9049265341 | 115.7 | 123.2 | 64 | 9998262 | 91.57364054 | CS |
| 12 | 20.51 | 41.8400652795 | 49.02 | 143.16 | 39.7 | 11237120 | 89.13932134 | CS |
| 26 | 53.92 | 345.419602819 | 15.61 | 143.16 | 14.05 | 10058723 | 63.39496467 | CS |
| 52 | 67.38 | 3133.95348837 | 2.15 | 143.16 | 1.85005 | 5966850 | 54.22650743 | CS |
| 156 | 66.21 | 1994.27710843 | 3.32 | 143.16 | 1.13 | 2428383 | 44.92926434 | CS |
| 260 | 58.53 | 532.090909091 | 11 | 143.16 | 1.13 | 1566040 | 42.2516703 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782426900 | 69.06 | -1.08 | -1.54 | 73.57 | 73.575 | 64 | 9264394 |
| 1782340500 | 70.14 | -7.77 | -9.97 | 77.84 | 77.98 | 67.01 | 13863480 |
| 1782254100 | 77.91 | -14.53 | -15.72 | 83.95 | 88.4199 | 76.4 | 12991674 |
| 1782167700 | 92.44 | 7.87 | 9.31 | 93.61 | 95.8 | 84.41 | 11944313 |
| 1781822100 | 84.57 | -7.54 | -8.19 | 96.5 | 98.02 | 81 | 12317405 |
| 1781735700 | 92.11 | -0.93 | -1.00 | 96.3 | 98.48 | 91.3 | 6349828 |
| 1781649300 | 93.04 | -17.7 | -15.98 | 108.51 | 110.8 | 92.9 | 11459930 |
| 1781562900 | 110.74 | 13.56 | 13.95 | 107.325 | 116.7499 | 105.01 | 12069850 |
| 1781303700 | 97.18 | 8.84 | 10.01 | 90.6 | 103.5 | 87.22 | 10587251 |
| 1781217300 | 88.34 | 3.05 | 3.58 | 90.61 | 90.76 | 81.8 | 9032408 |
| 1781130900 | 85.29 | 6.93 | 8.84 | 81 | 90.35 | 79.56 | 9323350 |
| 1781044500 | 78.36 | -12.42 | -13.68 | 95.71 | 96.67 | 76 | 10662612 |
| 1780958100 | 90.775 | 1.74 | 1.95 | 92.76 | 96.56 | 89.08 | 5763238 |
| 1780698900 | 89.04 | -16.95 | -15.99 | 101.55 | 104.55 | 87.27 | 9750374 |
| 1780612500 | 105.99 | -0.71 | -0.67 | 103.36 | 112.99 | 101.5001 | 5538845 |
| 1780526100 | 106.7 | -4.15 | -3.74 | 110.25 | 115.12 | 103.8072 | 6137837 |
| 1780439700 | 110.85 | 1.3 | 1.19 | 115.88 | 123.2 | 107.5001 | 10371671 |
| 1780353300 | 109.55 | 6.39 | 6.19 | 95.34 | 115.82 | 93.231 | 11356340 |
| 1780094100 | 103.16 | -12.54 | -10.84 | 115.7 | 116 | 100 | 11179587 |
| 1780007700 | 115.7 | -7.07 | -5.76 | 129.33 | 129.35 | 114.51 | 6497716 |
| 1779921300 | 122.77 | -9.83 | -7.41 | 133.47999 | 133.54 | 115.14 | 8842416 |
| 1779834900 | 132.6 | -8.23 | -5.84 | 141.51 | 143.16 | 131.6 | 7441042 |
| 1779489300 | 140.83 | 19.81 | 16.37 | 119.6 | 141.37 | 116.01 | 10158405 |
| 1779402900 | 121.02 | 16.41 | 15.69 | 104.5 | 121.7299 | 103.01 | 9037376 |
| 1779316500 | 104.61 | -8.27 | -7.33 | 114.89 | 116.7699 | 101.88 | 7416626 |
| 1779230100 | 112.88 | 7 | 6.61 | 104 | 115.0999 | 102.25 | 9577182 |
| 1779143700 | 105.88 | -17.9 | -14.46 | 123.69 | 125.5 | 105.17 | 11726377 |
| 1778884500 | 123.78 | 8.8 | 7.65 | 110.18 | 128.5 | 108.17 | 9756930 |
| 1778798100 | 114.98 | -6.96 | -5.70 | 119.675 | 121.6 | 110.11 | 7271178 |
| 1778711700 | 121.935 | -0.97 | -0.79 | 129.9 | 134 | 116.4001 | 7466284 |
| 1778625300 | 122.9 | -2.91 | -2.31 | 123.2 | 128.7097 | 113.72 | 7104841 |
| 1778538900 | 125.81 | 9.45 | 8.12 | 118.73 | 132.47999 | 111.04 | 12098891 |
| 1778279700 | 116.36 | 7.94 | 7.32 | 116.02 | 129.4299 | 107.81 | 13160307 |
| 1778193300 | 108.42 | 3.59 | 3.42 | 99.51 | 109.98 | 98.69 | 11746343 |
| 1778106900 | 104.83 | -2.72 | -2.53 | 110.2 | 110.8 | 92.85 | 15125473 |
| 1778020500 | 107.55 | 1.55 | 1.46 | 106.6 | 110.24 | 102.8 | 8224708 |
| 1777934100 | 106 | 10 | 10.42 | 96.88 | 107 | 91.92 | 11676669 |
| 1777674900 | 96 | 16.78 | 21.18 | 78.8 | 96.32 | 78.05 | 19972355 |
| 1777588500 | 79.22 | 8.15 | 11.47 | 74.72 | 80.57 | 71.1 | 12366288 |
| 1777502100 | 71.07 | 2.36 | 3.43 | 70.85 | 76.39 | 69.3 | 10045916 |
| 1777415700 | 68.71 | -1.44 | -2.05 | 66.5 | 69.5 | 65.019999 | 9993260 |
| 1777329300 | 70.15 | -6.01 | -7.89 | 71.91 | 73.7 | 67.1023 | 9983848 |
| 1777070100 | 76.16 | 0.89 | 1.18 | 77.07 | 81.29 | 68.88 | 15473426 |
| 1776983700 | 75.27 | -11.67 | -13.42 | 82.56 | 83.52 | 71.1075 | 13549396 |
| 1776897300 | 86.94 | 11.97 | 15.97 | 80.91 | 90.1 | 77.32 | 15853862 |
| 1776810900 | 74.97 | -3.79 | -4.81 | 73.285 | 77.6773 | 71.4 | 22100419 |
| 1776724500 | 78.76 | -3.8 | -4.60 | 81.49 | 81.758 | 73 | 11487710 |
| 1776465300 | 82.56 | 0.78 | 0.95 | 79.12 | 83.2499 | 75.3 | 10294047 |
| 1776378900 | 81.78 | 18.85 | 29.95 | 62.85 | 82.19 | 59.3 | 16788013 |
| 1776292500 | 62.93 | -4.37 | -6.49 | 65.9 | 68.3787 | 58.0401 | 11101722 |
| 1776206100 | 67.3 | 0.86 | 1.29 | 69.2 | 69.4 | 62.195 | 6942575 |
| 1776119700 | 66.444999 | 2.26 | 3.53 | 63.82 | 66.66 | 60 | 9170513 |
| 1775860500 | 64.18 | 1.06 | 1.68 | 65.95 | 66.8 | 59 | 12243839 |
| 1775774100 | 63.12 | 9.94 | 18.69 | 53.995 | 64.08 | 53.77 | 15727211 |
| 1775687700 | 53.18 | 7.72 | 16.98 | 50.99 | 57.5 | 49.99 | 17870375 |
| 1775601300 | 45.46 | 3.47 | 8.26 | 43 | 45.65 | 41.73 | 14267415 |
| 1775514900 | 41.99 | -10.85 | -20.53 | 49.02 | 49.59 | 39.7 | 21129171 |
| 1775169300 | 52.84 | 5.7 | 12.09 | 44.8 | 53 | 42.1 | 15900530 |
| 1775082900 | 47.14 | -9.84 | -17.27 | 58.8 | 60.29 | 46.87 | 20785455 |
| 1774996500 | 56.98 | 4.25 | 8.06 | 54.26 | 57.8 | 50.21 | 14862876 |
| 1774910100 | 52.73 | -7.9 | -13.03 | 64.81 | 71.4899 | 49.31 | 20952697 |
| 1774650900 | 60.63 | 2.12 | 3.62 | 61.2 | 64.969899 | 58.7001 | 7958214 |
| 1774564500 | 58.51 | -8.84 | -13.13 | 65.2 | 67.68 | 58.02 | 10126794 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
