Hot Features
プレミアム
Diodes Inc (DIOD)
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 | 2.97 | 4.86247544204 | 61.08 | 65.75 | 61.08 | 451402 | 62.14864631 | CS |
| 4 | -0.73 | -1.12689101575 | 64.78 | 67.01 | 58.87 | 375953 | 62.9253325 | CS |
| 12 | -0.18 | -0.28024287716 | 64.23 | 67.4 | 52.705 | 339750 | 62.31662137 | CS |
| 26 | -6.65 | -9.40594059406 | 70.7 | 86.74 | 52.705 | 372601 | 65.70620442 | CS |
| 52 | -18.55 | -22.4576271186 | 82.6 | 86.74 | 52.705 | 349436 | 67.92731429 | CS |
| 156 | -43.9 | -40.6669754516 | 107.95 | 113.3878 | 52.705 | 294349 | 75.4383309 | CS |
| 260 | 9.51 | 17.4367436744 | 54.54 | 113.9799 | 31.512 | 291781 | 71.91722902 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 64.05 | -0.82 | -1.26 | 64.379999 | 65.53 | 63.41 | 239310 |
| 1735256100 | 64.87 | 1.37 | 2.16 | 62.66 | 65.75 | 62.5301 | 210649 |
| 1735077840 | 63.5 | 1.26 | 2.02 | 62.61 | 63.62 | 61.4701 | 107948 |
| 1734996900 | 62.24 | 0.68 | 1.10 | 61.56 | 62.69 | 61.335 | 233508 |
| 1734737700 | 61.56 | -0.74 | -1.19 | 61.48 | 63.69 | 61.08 | 1308559 |
| 1734651300 | 62.3 | -0.28 | -0.45 | 62.58 | 63.92 | 61.34 | 361820 |
| 1734564900 | 62.58 | -0.87 | -1.37 | 64.64 | 66.3 | 61.37 | 676077 |
| 1734478500 | 63.45 | -1.36 | -2.10 | 64.3 | 65.135 | 62.74 | 287765 |
| 1734392100 | 64.81 | 0.17 | 0.26 | 64.7 | 66.769999 | 63.925 | 382630 |
| 1734132900 | 64.64 | -0.67 | -1.02 | 65.3 | 65.91 | 63.76 | 361526 |
| 1734046500 | 65.305 | 1.4 | 2.18 | 63.4 | 65.319999 | 63.11 | 381427 |
| 1733960100 | 63.91 | 1.91 | 3.08 | 63.12 | 64.17 | 61.93 | 356373 |
| 1733873700 | 62 | -1.13 | -1.79 | 62.9 | 63.84 | 60.55 | 438611 |
| 1733787300 | 63.13 | 2.35 | 3.87 | 61.33 | 64.69 | 61.05 | 298772 |
| 1733528100 | 60.78 | 1.82 | 3.09 | 59.73 | 61.24 | 58.88 | 250579 |
| 1733441700 | 58.96 | -2.49 | -4.05 | 61.66 | 61.77 | 58.87 | 358851 |
| 1733355300 | 61.45 | -2.2 | -3.46 | 64.66 | 65.41 | 61.36 | 304252 |
| 1733268900 | 63.65 | -2.36 | -3.58 | 65.66 | 66.18 | 63.55 | 310017 |
| 1733182500 | 66.01 | 1.01 | 1.55 | 65.099999 | 67.01 | 64.6149 | 383367 |
| 1732917840 | 65 | 0.7 | 1.09 | 64.62 | 65.66 | 64.62 | 225731 |
| 1732750500 | 64.3 | -1.85 | -2.80 | 66.15 | 66.239999 | 63.09 | 406304 |
| 1732664100 | 66.15 | -0.15 | -0.23 | 66.79 | 67.004999 | 65.069999 | 734674 |
| 1732577700 | 66.3 | 5 | 8.15 | 62.4 | 67.4 | 62.4 | 795249 |
| 1732318500 | 61.305 | 2.14 | 3.61 | 59.48 | 61.31 | 59.355 | 423739 |
| 1732232100 | 59.17 | 3.58 | 6.44 | 56.18 | 59.24 | 55.81 | 378152 |
| 1732145700 | 55.59 | 0.89 | 1.63 | 54.15 | 55.63 | 53.975 | 288851 |
| 1732059300 | 54.7 | 0.86 | 1.60 | 53.07 | 54.99 | 53.07 | 343827 |
| 1731972900 | 53.84 | 0.83 | 1.57 | 53.01 | 53.93 | 52.705 | 321108 |
| 1731713700 | 53.01 | -2 | -3.64 | 54.465 | 55.105 | 52.8 | 301633 |
| 1731627300 | 55.01 | -1.32 | -2.34 | 56.46 | 57.1876 | 53.97 | 399103 |
| 1731540900 | 56.33 | -2.43 | -4.14 | 58.78 | 59.14 | 56.29 | 352465 |
| 1731454500 | 58.76 | -2.99 | -4.84 | 61.1 | 61.88 | 58.58 | 357842 |
| 1731368100 | 61.75 | -2.48 | -3.86 | 64.099999 | 64.099999 | 61.49 | 304424 |
| 1731108900 | 64.23 | 1.45 | 2.31 | 61.1 | 65.41 | 61.1 | 650305 |
| 1731022500 | 62.78 | -1.37 | -2.14 | 64.37 | 65.29 | 62.55 | 434326 |
| 1730936100 | 64.15 | 3.01 | 4.92 | 64.15 | 65.555 | 63.4301 | 411988 |
| 1730849700 | 61.14 | 0.95 | 1.58 | 60.05 | 61.14 | 59.005 | 311169 |
| 1730763300 | 60.19 | 0.03 | 0.05 | 60.05 | 61.23 | 59.415 | 250124 |
| 1730500500 | 60.16 | 1.68 | 2.87 | 58.92 | 60.22 | 58.44 | 334305 |
| 1730414100 | 58.48 | -2.7 | -4.41 | 60.98 | 60.98 | 58.45 | 323806 |
| 1730327700 | 61.18 | -3.6 | -5.56 | 63.45 | 64.01 | 61.16 | 258308 |
| 1730241300 | 64.78 | 1.28 | 2.02 | 63.09 | 65 | 62.95 | 255695 |
| 1730154900 | 63.5 | -1.16 | -1.79 | 64.87 | 65.3232 | 63.44 | 339058 |
| 1729895700 | 64.66 | 0.12 | 0.19 | 65.269999 | 66.79 | 64.61 | 232647 |
| 1729809300 | 64.54 | 1.6 | 2.54 | 63.47 | 64.694999 | 62.9201 | 181632 |
| 1729722900 | 62.94 | -0.51 | -0.80 | 63.43 | 64.474999 | 62.14 | 250613 |
| 1729636500 | 63.45 | -0.2 | -0.31 | 63.45 | 63.93 | 62.14 | 182134 |
| 1729550100 | 63.65 | -0.33 | -0.52 | 63.78 | 64.2192 | 62.425 | 227757 |
| 1729290900 | 63.98 | -0.96 | -1.48 | 65.56 | 65.819999 | 63.7 | 207878 |
| 1729204500 | 64.94 | 0.55 | 0.85 | 65.3 | 65.79 | 64.269999 | 213954 |
| 1729118100 | 64.39 | 1.29 | 2.04 | 64.31 | 65.04 | 63.4682 | 250478 |
| 1729031700 | 63.1 | -2.25 | -3.44 | 65.16 | 66.09 | 63.02 | 208378 |
| 1728945300 | 65.349999 | 0.69 | 1.07 | 64.62 | 65.66 | 64.22 | 228232 |
| 1728686100 | 64.66 | 1.51 | 2.39 | 62.46 | 65.349999 | 62.46 | 167042 |
| 1728599700 | 63.15 | -1.1 | -1.71 | 62.78 | 63.2 | 61.8415 | 201509 |
| 1728513300 | 64.25 | 0.58 | 0.91 | 63.67 | 64.75 | 63.67 | 207523 |
| 1728426900 | 63.67 | -1.31 | -2.02 | 64.62 | 64.62 | 63.34 | 183519 |
| 1728340500 | 64.98 | 0.38 | 0.59 | 63.93 | 65.599999 | 63.5749 | 329337 |
| 1728081300 | 64.599999 | 1.95 | 3.11 | 64.61 | 64.864999 | 63.59 | 402374 |
| 1727994900 | 62.65 | -0.66 | -1.04 | 62.55 | 63.38 | 61.75 | 232992 |
| 1727908500 | 63.31 | 0.53 | 0.84 | 62.67 | 64.1016 | 62.2351 | 199679 |
| 1727822100 | 62.78 | -1.31 | -2.04 | 63.97 | 64.08 | 61.15 | 389543 |
| 1727735700 | 64.09 | 0.47 | 0.74 | 62.71 | 64.265 | 62.71 | 349468 |
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
