
Diodes Inc (DIOD)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.515 | -0.94106898127 | 54.725 | 58.1 | 52.98 | 469825 | 55.70787636 | CS |
4 | -5.64 | -9.42355889724 | 59.85 | 60.19 | 50.26 | 493565 | 55.00487883 | CS |
12 | -11.97 | -18.0870353581 | 66.18 | 67.12 | 50.26 | 432502 | 59.32498579 | CS |
26 | -17.8 | -24.7187890571 | 72.01 | 72.76 | 50.26 | 377923 | 60.84918373 | CS |
52 | -13.74 | -20.2207505519 | 67.95 | 86.74 | 50.26 | 357546 | 65.62301754 | CS |
156 | -35.22 | -39.3827574639 | 89.43 | 97.45 | 50.26 | 302354 | 73.14850727 | CS |
260 | 8.47 | 18.5177087888 | 45.74 | 113.9799 | 31.512 | 292126 | 72.13540312 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 54.26 | -1.86 | -3.31 | 56.25 | 56.33 | 54.2 | 608871 |
1740180900 | 56.12 | -0.83 | -1.46 | 57.76 | 57.81 | 54.865 | 390239 |
1740094500 | 56.95 | -0.16 | -0.28 | 57.34 | 58.1 | 56.06 | 375588 |
1740008100 | 57.11 | 1.96 | 3.55 | 55.11 | 57.93 | 55.11 | 411758 |
1739921700 | 55.15 | 1.68 | 3.14 | 54 | 55.5692 | 53.895 | 575581 |
1739576100 | 53.47 | 0.45 | 0.85 | 53.48 | 54.05 | 52.83 | 331308 |
1739489700 | 53.02 | 0.46 | 0.88 | 53.13 | 53.94 | 51.46 | 483785 |
1739403300 | 52.56 | 1.58 | 3.10 | 51.6 | 53.65 | 50.26 | 1196968 |
1739316900 | 50.98 | -2.32 | -4.35 | 53.03 | 54.955 | 50.64 | 1123670 |
1739230500 | 53.3 | -1.94 | -3.51 | 55.35 | 55.4175 | 53.12 | 579515 |
1738971300 | 55.24 | -1.78 | -3.12 | 57.37 | 57.37 | 54.6 | 349961 |
1738884900 | 57.02 | -1.54 | -2.63 | 58.06 | 58.535 | 56.66 | 331430 |
1738798500 | 58.56 | 1.59 | 2.79 | 57.21 | 58.99 | 56.81 | 273615 |
1738712100 | 56.97 | 0.52 | 0.92 | 56.04 | 57.26 | 55.99 | 352131 |
1738625700 | 56.45 | -2.53 | -4.29 | 57.2 | 58.05 | 55.852 | 368311 |
1738366500 | 58.98 | 0.57 | 0.98 | 58.655 | 60.19 | 57.79 | 541270 |
1738280100 | 58.41 | 1.01 | 1.76 | 58.01 | 59.08 | 57.49 | 355175 |
1738193700 | 57.4 | -0.1 | -0.17 | 57.62 | 58.22 | 57.05 | 412978 |
1738107300 | 57.5 | -2.58 | -4.29 | 59.85 | 59.85 | 57.26 | 395553 |
1738020900 | 60.08 | -0.58 | -0.96 | 59.16 | 61.28 | 58.74 | 496468 |
1737761700 | 60.66 | -2.21 | -3.52 | 60.76 | 61.13 | 59.53 | 430495 |
1737675300 | 62.87 | 0 | 0.00 | 62.87 | 62.87 | 62.87 | 0 |
1737588900 | 62.87 | -0.28 | -0.44 | 63.11 | 64.599999 | 61.69 | 512839 |
1737502500 | 63.15 | 2.24 | 3.68 | 61.71 | 64.045 | 60.83 | 468674 |
1737156900 | 60.91 | 0.56 | 0.93 | 61.91 | 62.955 | 60.215 | 597903 |
1737070500 | 60.35 | -0.09 | -0.15 | 60.9 | 61.38 | 58.82 | 420187 |
1736984100 | 60.44 | 1 | 1.68 | 61.25 | 61.84 | 60.32 | 569770 |
1736897700 | 59.44 | 0.11 | 0.19 | 60.37 | 60.55 | 59.1118 | 767961 |
1736811300 | 59.33 | -3.25 | -5.19 | 62.33 | 63.343 | 59.185 | 478300 |
1736552100 | 62.58 | -2.31 | -3.56 | 63.33 | 63.33 | 61.08 | 362571 |
1736379300 | 64.89 | -0.2 | -0.31 | 63.88 | 65.11 | 62.72 | 347228 |
1736292900 | 65.09 | -0.65 | -0.99 | 66.09 | 67.004999 | 64.379999 | 313416 |
1736206500 | 65.739999 | 2.17 | 3.41 | 64.3 | 67.12 | 64.29 | 497895 |
1735947300 | 63.57 | 2.26 | 3.69 | 61.77 | 63.73 | 61.2 | 345286 |
1735860900 | 61.31 | -0.36 | -0.58 | 62.28 | 64.015 | 60.487 | 225830 |
1735688100 | 61.67 | 0.14 | 0.23 | 62.16 | 62.89 | 61.145 | 194398 |
1735601700 | 61.53 | -2.52 | -3.93 | 62.99 | 63.43 | 61.1 | 190269 |
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 |
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