
Cognex Corporation (CGNX)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.85 | -12.6797385621 | 38.25 | 38.25 | 32.41 | 3268485 | 33.59612027 | CS |
4 | -7.23 | -17.7947329559 | 40.63 | 40.89 | 32.41 | 1566929 | 36.65658169 | CS |
12 | -6.8 | -16.9154228856 | 40.2 | 41.43 | 32.41 | 1279742 | 37.1581295 | CS |
26 | -6.09 | -15.421625728 | 39.49 | 43.695 | 32.41 | 1172660 | 38.58140891 | CS |
52 | -4.16 | -11.0756123536 | 37.56 | 53.13 | 32.41 | 1188722 | 40.94136554 | CS |
156 | -31.85 | -48.8122605364 | 65.25 | 80.3 | 32.41 | 1084682 | 44.84075766 | CS |
260 | -18.65 | -35.8309317963 | 52.05 | 101.82 | 32.41 | 983987 | 53.2394151 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094500 | 33.4 | -0.24 | -0.71 | 33.625 | 33.87 | 32.9 | 1897763 |
1740008100 | 33.64 | 0.6 | 1.82 | 33.155 | 33.96 | 32.79 | 1909368 |
1739921700 | 33.04 | -0.16 | -0.48 | 32.99 | 33.38 | 32.67 | 1782372 |
1739576100 | 33.2 | -0.72 | -2.12 | 33.96 | 33.96 | 32.409999 | 2960102 |
1739489700 | 33.92 | -5.33 | -13.58 | 38.25 | 38.25 | 32.5 | 6422097 |
1739403300 | 39.25 | -0.37 | -0.93 | 39.31 | 39.5 | 38.4501 | 1722973 |
1739316900 | 39.62 | 0.16 | 0.41 | 38.96 | 40 | 38.92 | 1518051 |
1739230500 | 39.46 | 1.25 | 3.27 | 38.56 | 39.465 | 38.385 | 1125734 |
1738971300 | 38.21 | -0.45 | -1.16 | 38.6 | 39.05 | 37.8744 | 839268 |
1738884900 | 38.66 | -0.26 | -0.67 | 39.3 | 39.3 | 38.46 | 826588 |
1738798500 | 38.92 | 0.52 | 1.35 | 38.43 | 39.04 | 38.05 | 952030 |
1738712100 | 38.4 | -0.55 | -1.41 | 39.06 | 39.06 | 38.38 | 1037645 |
1738625700 | 38.95 | -0.95 | -2.38 | 38.67 | 39.465 | 38.2401 | 954114 |
1738366500 | 39.9 | 0.18 | 0.45 | 39.89 | 40.89 | 39.8 | 1438926 |
1738280100 | 39.72 | 0.52 | 1.33 | 39.57 | 40.235 | 39.13 | 829674 |
1738193700 | 39.2 | -0.51 | -1.28 | 39.71 | 39.8 | 39 | 764404 |
1738107300 | 39.71 | 0.64 | 1.64 | 39.17 | 39.74 | 38.44 | 929579 |
1738020900 | 39.07 | -1.48 | -3.65 | 40.15 | 40.51 | 38.87 | 1180588 |
1737761700 | 40.55 | 0.17 | 0.42 | 40.63 | 40.89 | 40.22 | 1011204 |
1737675300 | 40.38 | 0 | 0.00 | 40.38 | 40.38 | 40.38 | 0 |
1737588900 | 40.38 | -0.64 | -1.56 | 41.16 | 41.204 | 40.1 | 1324519 |
1737502500 | 41.02 | 1.29 | 3.25 | 40.03 | 41.43 | 40.01 | 1045985 |
1737156900 | 39.73 | 0.37 | 0.94 | 39.97 | 39.97 | 39.5 | 802304 |
1737070500 | 39.36 | 0.84 | 2.18 | 38.7 | 39.43 | 38.385 | 1132247 |
1736984100 | 38.52 | -0.05 | -0.13 | 39.39 | 39.4 | 37.75 | 1531245 |
1736897700 | 38.57 | 1.38 | 3.71 | 37.34 | 38.75 | 37.34 | 1788275 |
1736811300 | 37.19 | 0.2 | 0.54 | 36.62 | 37.32 | 36.4875 | 1210447 |
1736552100 | 36.99 | -0.51 | -1.36 | 37 | 37.41 | 36.66 | 1409775 |
1736379300 | 37.5 | 0.02 | 0.05 | 37.375 | 37.55 | 36.34 | 932062 |
1736292900 | 37.48 | 0.85 | 2.32 | 36.92 | 37.81 | 36.86 | 1709306 |
1736206500 | 36.63 | 0.38 | 1.05 | 36.92 | 37.41 | 36.495 | 880572 |
1735947300 | 36.25 | 0.55 | 1.54 | 35.98 | 36.35 | 35.53 | 641330 |
1735860900 | 35.7 | -0.16 | -0.45 | 35.93 | 36.73 | 35.6 | 672362 |
1735688100 | 35.86 | 0.19 | 0.53 | 35.81 | 36.33 | 35.72 | 590424 |
1735601700 | 35.67 | -0.37 | -1.03 | 35.7 | 36 | 35.08 | 736419 |
1735342500 | 36.04 | -0.9 | -2.44 | 36.795 | 37.01 | 35.95 | 951367 |
1735256100 | 36.94 | 0.25 | 0.68 | 36.48 | 37.03 | 36.475 | 662467 |
1735077840 | 36.69 | 0.54 | 1.49 | 36 | 36.73 | 35.835 | 392557 |
1734996900 | 36.15 | 0.38 | 1.06 | 35.83 | 36.39 | 35.83 | 937220 |
1734737700 | 35.77 | -0.3 | -0.83 | 35.78 | 36.45 | 35.64 | 2676076 |
1734651300 | 36.07 | 0.46 | 1.29 | 36.21 | 36.41 | 35.69 | 2122233 |
1734564900 | 35.61 | -0.96 | -2.63 | 37.05 | 37.6332 | 35.28 | 2117798 |
1734478500 | 36.57 | -0.9 | -2.40 | 36.9 | 37.55 | 36.55 | 968886 |
1734392100 | 37.47 | 0.39 | 1.05 | 37.11 | 37.99 | 36.99 | 1260275 |
1734132900 | 37.08 | -0.63 | -1.67 | 37.65 | 37.9 | 36.88 | 855654 |
1734046500 | 37.71 | 0.22 | 0.59 | 37.125 | 38.105 | 37 | 1300345 |
1733960100 | 37.49 | -0.44 | -1.16 | 38.195 | 38.62 | 37.23 | 1701105 |
1733873700 | 37.93 | -0.43 | -1.12 | 38.2499 | 38.63 | 37.67 | 959768 |
1733787300 | 38.36 | 0.6 | 1.59 | 37.7 | 38.98 | 37.6886 | 940076 |
1733528100 | 37.76 | 0.14 | 0.37 | 37.73 | 38.365 | 37.7 | 1210334 |
1733441700 | 37.62 | -1.18 | -3.04 | 38.755 | 38.845 | 37.585 | 1118264 |
1733355300 | 38.8 | -0.46 | -1.17 | 39.28 | 39.49 | 38.64 | 838267 |
1733268900 | 39.26 | -1.07 | -2.65 | 39.6 | 39.82 | 39.034 | 759770 |
1733182500 | 40.33 | 0.35 | 0.88 | 40.0853 | 40.51 | 39.81 | 958897 |
1732917840 | 39.98 | -0.13 | -0.32 | 40.2 | 40.59 | 39.83 | 482967 |
1732750500 | 40.11 | -0.13 | -0.32 | 40.425 | 40.8 | 39.71 | 779883 |
1732664100 | 40.24 | -1.29 | -3.11 | 41.17 | 41.398 | 40.15 | 900341 |
1732577700 | 41.53 | 0.86 | 2.11 | 40.995 | 41.92 | 40.99 | 1114577 |
1732318500 | 40.67 | 1.47 | 3.75 | 39.505 | 40.7 | 39.505 | 1093545 |
1732232100 | 39.2 | 0.15 | 0.38 | 38.925 | 39.5 | 38.52 | 895543 |
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