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 | -4.98 | -7.51811594203 | 66.24 | 68.33 | 61.012 | 2302366 | 65.61039219 | CS |
| 4 | -5.51 | -8.25220907593 | 66.77 | 69 | 59.945 | 2329482 | 65.31821098 | CS |
| 12 | 12.28 | 25.0714577379 | 48.98 | 71.9 | 45.61 | 2155931 | 58.46421752 | CS |
| 26 | 22.38 | 57.5617283951 | 38.88 | 71.9 | 34.6 | 2161739 | 51.69345012 | CS |
| 52 | 31.29 | 104.404404404 | 29.97 | 71.9 | 29.22 | 2032202 | 46.10297705 | CS |
| 156 | 4.98 | 8.84861407249 | 56.28 | 71.9 | 22.67 | 1602032 | 41.34551188 | CS |
| 260 | -17.96 | -22.671042666 | 79.22 | 92.17 | 22.67 | 1301865 | 45.98383317 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 64.67 | -1.39 | -2.10 | 64.65 | 65.8999 | 64.239999 | 1840507 |
| 1780526100 | 66.06 | -0.02 | -0.03 | 66.31 | 68.33 | 65.3 | 2369943 |
| 1780439700 | 66.08 | 1.44 | 2.23 | 65.14 | 67.38 | 64.989999 | 3133429 |
| 1780353300 | 64.64 | -1.21 | -1.84 | 65.345 | 65.37 | 63.73 | 1491655 |
| 1780094100 | 65.849999 | -0.16 | -0.24 | 66.239999 | 66.681 | 64.0894 | 2676295 |
| 1780007700 | 66.01 | -0.69 | -1.03 | 65.98 | 66.575 | 64.73 | 1982338 |
| 1779921300 | 66.7 | -1.63 | -2.39 | 69 | 69 | 65.62 | 2451321 |
| 1779834900 | 68.33 | 2.24 | 3.39 | 68.05 | 68.73 | 66.26 | 2008127 |
| 1779489300 | 66.09 | 1.82 | 2.83 | 64.989999 | 66.599999 | 64.51 | 2039697 |
| 1779402900 | 64.269999 | 0.9 | 1.42 | 62.83 | 64.43 | 62.62 | 2127709 |
| 1779316500 | 63.37 | 2.72 | 4.48 | 61.66 | 63.98 | 60.9474 | 2197783 |
| 1779230100 | 60.65 | -1.26 | -2.03 | 61.605 | 61.75 | 59.945 | 1712640 |
| 1779143700 | 61.905 | -2.36 | -3.66 | 64.73 | 65.2286 | 61.625 | 1570013 |
| 1778884500 | 64.26 | -1.83 | -2.77 | 64.525 | 65.05 | 63.4716 | 1530868 |
| 1778798100 | 66.09 | 2.45 | 3.85 | 63.94 | 66.25 | 63.38 | 2684444 |
| 1778711700 | 63.64 | -2.04 | -3.11 | 66.165 | 66.41 | 63.21 | 2749950 |
| 1778625300 | 65.68 | -1.58 | -2.35 | 66.849999 | 67.03 | 64.28 | 2359686 |
| 1778538900 | 67.26 | 1.6 | 2.44 | 66.14 | 67.815 | 65.925 | 3077658 |
| 1778279700 | 65.66 | -0.26 | -0.39 | 66.769999 | 68.5199 | 64.58 | 4256095 |
| 1778193300 | 65.92 | 3.66 | 5.88 | 64.65 | 71.9 | 64.31 | 8012683 |
| 1778106900 | 62.26 | 3.43 | 5.83 | 59.81 | 63.01 | 59.1101 | 6922040 |
| 1778020500 | 58.83 | 2.53 | 4.49 | 57.125 | 58.9 | 56.5 | 3379714 |
| 1777934100 | 56.3 | 0.36 | 0.64 | 56.08 | 57.13 | 55.5 | 2421948 |
| 1777674900 | 55.94 | 0.43 | 0.77 | 55.42 | 56.39 | 54.52 | 1609867 |
| 1777588500 | 55.51 | 1.99 | 3.72 | 54.46 | 55.81 | 54.0001 | 2178074 |
| 1777502100 | 53.52 | -0.22 | -0.41 | 53.52 | 53.9 | 52.36 | 1589752 |
| 1777415700 | 53.74 | -1.35 | -2.45 | 54.29 | 54.73 | 53.01 | 1810238 |
| 1777329300 | 55.09 | 0.83 | 1.53 | 55.7 | 57.3 | 53.57 | 2375656 |
| 1777070100 | 54.26 | 0.16 | 0.30 | 54.64 | 54.94 | 53.79 | 1125890 |
| 1776983700 | 54.1 | 0.07 | 0.13 | 54.76 | 54.92 | 52.833063 | 1244726 |
| 1776897300 | 54.03 | 0.31 | 0.58 | 54.815 | 54.815 | 53.37 | 1109557 |
| 1776810900 | 53.72 | -1.76 | -3.17 | 55.81 | 56.38 | 53.5431 | 1826636 |
| 1776724500 | 55.48 | -0.02 | -0.04 | 55.38 | 55.94 | 54.93 | 1179006 |
| 1776465300 | 55.5 | 0.53 | 0.96 | 55.25 | 56 | 55.07 | 2159813 |
| 1776378900 | 54.97 | 0.33 | 0.60 | 54.71 | 55.08 | 54.06 | 1048776 |
| 1776292500 | 54.64 | -0.94 | -1.69 | 55.11 | 55.48 | 53.83 | 1407239 |
| 1776206100 | 55.58 | 1.19 | 2.19 | 54.9 | 56.54 | 54.31 | 2590350 |
| 1776119700 | 54.39 | 0.98 | 1.83 | 53.21 | 54.44 | 52.635 | 1369425 |
| 1775860500 | 53.41 | -0.5 | -0.93 | 54.135 | 54.135 | 53.19 | 1117524 |
| 1775774100 | 53.91 | 0.13 | 0.24 | 53.48 | 54.68 | 53.14 | 1819836 |
| 1775687700 | 53.78 | 2.09 | 4.04 | 53.99 | 55.18 | 52.9452 | 2126153 |
| 1775601300 | 51.69 | 2.17 | 4.38 | 49.805 | 51.94 | 49.34 | 2359603 |
| 1775514900 | 49.52 | 0.35 | 0.71 | 49.02 | 49.58 | 48.28 | 1313929 |
| 1775169300 | 49.17 | -0.17 | -0.34 | 47.37 | 50.1 | 46.9084 | 1097835 |
| 1775082900 | 49.34 | 0.35 | 0.71 | 49.4 | 49.975 | 49.295 | 1347977 |
| 1774996500 | 48.99 | 3.05 | 6.64 | 46.715 | 49.13 | 46.69 | 1382521 |
| 1774910100 | 45.94 | -1.65 | -3.47 | 48.25 | 48.25 | 45.61 | 1503153 |
| 1774650900 | 47.59 | -1.74 | -3.53 | 49.04 | 49.37 | 47.36 | 1488753 |
| 1774564500 | 49.33 | -2.28 | -4.42 | 50.76 | 51.38 | 49.2 | 1680808 |
| 1774478100 | 51.61 | 0.6 | 1.18 | 51.55 | 51.98 | 50.75 | 1591302 |
| 1774391700 | 51.01 | 0.21 | 0.41 | 50.03 | 51.52 | 50.03 | 1764690 |
| 1774305300 | 50.8 | 1.56 | 3.17 | 50.33 | 51.65 | 50.33 | 1594351 |
| 1774046100 | 49.24 | -1.01 | -2.01 | 50.01 | 50.49 | 48.69 | 3708826 |
| 1773959700 | 50.25 | 0.38 | 0.76 | 48.7 | 50.625314 | 48.54 | 1566824 |
| 1773873300 | 49.87 | -0.25 | -0.50 | 50.05 | 50.82 | 49.75 | 1581506 |
| 1773786900 | 50.12 | 0.56 | 1.13 | 49.8 | 51.31 | 49.5 | 1865760 |
| 1773700500 | 49.56 | 1.58 | 3.29 | 49.19 | 49.59 | 48.76 | 1737318 |
| 1773441300 | 47.98 | -0.79 | -1.62 | 48.98 | 49.4499 | 47.7 | 2773796 |
| 1773354900 | 48.77 | -2.22 | -4.35 | 50.01 | 50.06 | 47.765 | 2114937 |
| 1773268500 | 50.99 | 0.41 | 0.81 | 50.72 | 51.13 | 50.39 | 1343134 |
| 1773182100 | 50.58 | -0.24 | -0.47 | 50.84 | 51.85 | 50.355 | 1798386 |
| 1773095700 | 50.82 | 1.37 | 2.77 | 49.035 | 50.895 | 48.29 | 2954240 |
| 1772840100 | 49.45 | -1.8 | -3.51 | 50 | 50.205 | 48.98 | 2262161 |
| 1772753700 | 51.25 | -1.92 | -3.61 | 52.23 | 53.72 | 50.585 | 1541344 |
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
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。