Hot Features
プレミアム
Enovix Corporation (ENVX)
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 | 0.015 | 0.18927444795 | 7.925 | 8.8088 | 7.7 | 5324941 | 8.33435462 | CS |
| 4 | -3.51 | -30.6550218341 | 11.45 | 12.3897 | 7.7 | 6645138 | 9.87056143 | CS |
| 12 | -0.5 | -5.92417061611 | 8.44 | 16.2 | 7.7 | 6703417 | 10.91850675 | CS |
| 26 | -0.36 | -4.33734939759 | 8.3 | 16.2 | 7.535 | 6337149 | 10.33463105 | CS |
| 52 | -1.17 | -12.8430296378 | 9.11 | 18.68 | 5.7 | 6071614 | 10.64707301 | CS |
| 156 | -7.02 | -46.9251336898 | 14.96 | 26.3 | 5.7 | 5024062 | 12.39918297 | CS |
| 260 | -13.56 | -63.0697674419 | 21.5 | 39.43 | 5.7 | 4323698 | 12.79933541 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 7.85 | -0.76 | -8.83 | 8.325 | 8.51 | 7.7 | 6212595 |
| 1741390500 | 8.61 | 0.33 | 3.99 | 8.2 | 8.68 | 8.115 | 3882051 |
| 1741304100 | 8.28 | -0.34 | -3.94 | 8.32 | 8.58 | 8.19 | 4827539 |
| 1741217700 | 8.6199999 | 0.15 | 1.77 | 8.58 | 8.65 | 8.26 | 4259704 |
| 1741131300 | 8.47 | 0.31 | 3.80 | 7.84 | 8.8088 | 7.72 | 6988500 |
| 1741044900 | 8.16 | -0.76 | -8.52 | 9.035 | 9.1 | 7.995 | 7862486 |
| 1740785700 | 8.92 | -0.12 | -1.33 | 8.78 | 9.05 | 8.52 | 7414863 |
| 1740699300 | 9.0399999 | -0.59 | -6.13 | 9.785 | 9.81 | 9.01 | 5265649 |
| 1740612900 | 9.63 | 0.19 | 2.01 | 9.575 | 9.895 | 9.4801 | 3871778 |
| 1740526500 | 9.44 | -0.38 | -3.87 | 9.52 | 9.64 | 9.03 | 8113931 |
| 1740440100 | 9.82 | -0.9 | -8.40 | 10.597 | 10.66 | 9.775 | 6756360 |
| 1740180900 | 10.72 | -0.76 | -6.58 | 11.53 | 12.3897 | 10.66 | 10759491 |
| 1740094500 | 11.475 | 0.29 | 2.55 | 10.26 | 11.58 | 10.25 | 9983687 |
| 1740008100 | 11.19 | 0.03 | 0.27 | 11.22 | 11.415 | 10.76 | 12090585 |
| 1739921700 | 11.16 | -0.29 | -2.53 | 11.7 | 11.7999 | 11.09 | 4805642 |
| 1739576100 | 11.45 | 0.43 | 3.90 | 10.945 | 11.55 | 10.835 | 4139592 |
| 1739489700 | 11.02 | 0.12 | 1.05 | 11 | 11.245 | 10.85 | 3881252 |
| 1739403300 | 10.905 | 0.33 | 3.17 | 10.47 | 11.275 | 10.395 | 5610082 |
| 1739316900 | 10.57 | -1.22 | -10.35 | 11.45 | 11.53 | 10.51 | 7605912 |
| 1739230500 | 11.79 | 0.01 | 0.08 | 11.96 | 12.04 | 11.61 | 3339951 |
| 1738971300 | 11.78 | 0.02 | 0.17 | 11.85 | 11.9499 | 11.184 | 4730238 |
| 1738884900 | 11.76 | 0.2 | 1.69 | 11.67 | 12.5955 | 11.58 | 7222011 |
| 1738798500 | 11.565 | -0.17 | -1.41 | 11.8399 | 12.33 | 11.54 | 4872463 |
| 1738712100 | 11.73 | -0.11 | -0.93 | 11.9 | 12.3 | 11.63 | 4383814 |
| 1738625700 | 11.84 | -0.22 | -1.82 | 11.6799 | 12.32 | 11.4 | 4063254 |
| 1738366500 | 12.06 | -0.32 | -2.58 | 12.55 | 12.9787 | 11.85 | 6888236 |
| 1738280100 | 12.38 | 0.48 | 4.03 | 12.24 | 12.585 | 12.06 | 4345033 |
| 1738193700 | 11.9 | 0.53 | 4.66 | 11.325 | 12.53 | 11.3 | 6501175 |
| 1738107300 | 11.37 | 0.23 | 2.06 | 11.3 | 11.5 | 10.9 | 3327406 |
| 1738020900 | 11.14 | -1.18 | -9.58 | 11.75 | 11.81 | 10.85 | 6260636 |
| 1737761700 | 12.32 | 0.88 | 7.69 | 12.23 | 13.18 | 12.15 | 8111278 |
| 1737675300 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1737588900 | 11.44 | -0.03 | -0.26 | 11.65 | 11.77 | 11.1529 | 4039241 |
| 1737502500 | 11.47 | 0.75 | 7.00 | 10.732 | 11.75 | 10.51 | 6759597 |
| 1737156900 | 10.72 | -0.23 | -2.10 | 11.18 | 11.36 | 10.72 | 4434515 |
| 1737070500 | 10.95 | 0.17 | 1.58 | 10.75 | 11.4901 | 10.57 | 6469676 |
| 1736984100 | 10.78 | 0.22 | 2.08 | 10.95 | 11.48 | 10.7 | 5626689 |
| 1736897700 | 10.56 | -0.44 | -4.00 | 11.27 | 11.45 | 10.5 | 5521424 |
| 1736811300 | 11 | -0.38 | -3.34 | 10.996 | 11.05 | 10.44 | 7187992 |
| 1736552100 | 11.38 | -0.85 | -6.95 | 12.09 | 12.25 | 11.3312 | 8832085 |
| 1736379300 | 12.23 | -2.1 | -14.65 | 13.91 | 14.05 | 11.865 | 15737730 |
| 1736292900 | 14.33 | 1.87 | 15.01 | 14.15 | 16.2 | 14.15 | 21280395 |
| 1736206500 | 12.46 | -0.2 | -1.58 | 12.75 | 13.03 | 12.2 | 7531380 |
| 1735947300 | 12.66 | 0.55 | 4.54 | 11.8952 | 12.75 | 11.7987 | 5802956 |
| 1735860900 | 12.11 | 1.24 | 11.41 | 11.02 | 12.165 | 10.99 | 8615509 |
| 1735688100 | 10.87 | -0.13 | -1.18 | 11.12 | 11.17 | 10.49 | 5224093 |
| 1735601700 | 11 | -0.28 | -2.48 | 10.99 | 11.135 | 10.41 | 4460678 |
| 1735342500 | 11.28 | -0.14 | -1.23 | 11.24 | 11.35 | 10.81 | 4907384 |
| 1735256100 | 11.42 | 1.34 | 13.29 | 10.01 | 11.4682 | 9.84 | 7156488 |
| 1735077840 | 10.08 | 0.07 | 0.70 | 10.04 | 10.3272 | 9.7 | 2354459 |
| 1734996900 | 10.01 | 0.28 | 2.88 | 9.75 | 10.26 | 9.6 | 5881776 |
| 1734737700 | 9.73 | 1.7 | 21.17 | 8.6001 | 10.075 | 8.36 | 15750593 |
| 1734651300 | 8.03 | -0.09 | -1.11 | 8.36 | 8.47 | 7.99 | 4001025 |
| 1734564900 | 8.1199999 | -0.53 | -6.13 | 8.64 | 9.35 | 7.99 | 6111916 |
| 1734478500 | 8.65 | 0.23 | 2.73 | 8.3908 | 8.78 | 8.24 | 4861749 |
| 1734392100 | 8.42 | -0.56 | -6.24 | 8.1527999 | 8.645 | 7.535 | 18523091 |
| 1734132900 | 8.98 | -0.12 | -1.32 | 9.13 | 9.28 | 8.95 | 2956846 |
| 1734046500 | 9.1 | -0.28 | -2.99 | 9.3699999 | 9.4891 | 9.0699 | 3260002 |
| 1733960100 | 9.38 | 0.04 | 0.43 | 9.48 | 9.61 | 9.065 | 3690462 |
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
