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 | -0.4 | -4.48933782267 | 8.91 | 10.17 | 8.48 | 5566836 | 9.26600741 | CS |
| 4 | -3.03 | -26.2564991334 | 11.54 | 11.9 | 8.05 | 7300415 | 9.67928887 | CS |
| 12 | -1.84 | -17.7777777778 | 10.35 | 13.19 | 7.34 | 6131570 | 9.86676802 | CS |
| 26 | -1.45 | -14.5582329317 | 9.96 | 18.68 | 7.34 | 6120134 | 11.61335393 | CS |
| 52 | -2.78 | -24.6235606732 | 11.29 | 18.68 | 5.7 | 5426097 | 10.83946538 | CS |
| 156 | -25.49 | -74.9705882353 | 34 | 39.43 | 5.7 | 4502596 | 12.92583554 | CS |
| 260 | -12.99 | -60.4186046512 | 21.5 | 39.43 | 5.7 | 4155475 | 13.1041258 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 8.48 | -0.37 | -4.18 | 8.74 | 8.83 | 8.43 | 4311194 |
| 1731627300 | 8.85 | 0.1 | 1.14 | 8.8009 | 9.305 | 8.78 | 5206441 |
| 1731540900 | 8.75 | -0.47 | -5.10 | 9.4134 | 9.52 | 8.535 | 5945706 |
| 1731454500 | 9.22 | -0.77 | -7.71 | 9.82 | 9.83 | 9.1199999 | 4997090 |
| 1731368100 | 9.99 | 0.61 | 6.50 | 9.63 | 10.17 | 9.1605 | 6910837 |
| 1731108900 | 9.38 | 0.44 | 4.92 | 8.96 | 9.42 | 8.825 | 4429787 |
| 1731022500 | 8.94 | -0.14 | -1.54 | 9.1478 | 9.39 | 8.925 | 4868878 |
| 1730936100 | 9.08 | -0.06 | -0.66 | 9.16 | 9.28 | 8.68 | 6290617 |
| 1730849700 | 9.14 | 0.8 | 9.59 | 8.31 | 9.25 | 8.3 | 8480410 |
| 1730763300 | 8.34 | -0.7 | -7.69 | 8.8699999 | 8.9 | 8.31 | 7579704 |
| 1730500500 | 9.035 | 0.03 | 0.33 | 9.1199999 | 9.55 | 9.01 | 7845026 |
| 1730414100 | 9.005 | -1.48 | -14.07 | 9.48 | 9.487677 | 8.05 | 29376265 |
| 1730327700 | 10.48 | -0.15 | -1.41 | 11.61 | 11.87 | 10.41 | 14198881 |
| 1730241300 | 10.63 | -0.78 | -6.84 | 11.3 | 11.305 | 10.47 | 10967654 |
| 1730154900 | 11.41 | 1 | 9.61 | 10.66 | 11.7 | 10.6457 | 4985372 |
| 1729895700 | 10.41 | -0.47 | -4.28 | 10.87 | 10.9314 | 10.38 | 3496792 |
| 1729809300 | 10.875 | 0.36 | 3.42 | 10.76 | 11.04 | 10.585 | 3885879 |
| 1729722900 | 10.515 | -0.76 | -6.70 | 11.097 | 11.0989 | 10.04 | 5100984 |
| 1729636500 | 11.27 | -0.19 | -1.66 | 11.4508 | 11.56 | 11.15 | 2633366 |
| 1729550100 | 11.46 | 0.01 | 0.09 | 11.39 | 11.6595 | 10.9312 | 3630407 |
| 1729290900 | 11.45 | 0.02 | 0.17 | 11.54 | 11.9 | 11.28 | 3251060 |
| 1729204500 | 11.43 | 0.34 | 3.07 | 11.13 | 11.79 | 11.09 | 4692145 |
| 1729118100 | 11.09 | -0.84 | -7.04 | 11.75 | 11.9399 | 10.51 | 10142234 |
| 1729031700 | 11.93 | -0.88 | -6.87 | 12.74 | 12.8084 | 11.69 | 6506845 |
| 1728945300 | 12.81 | 0.02 | 0.16 | 12.76 | 13.19 | 12.53 | 4609113 |
| 1728686100 | 12.79 | 1.1 | 9.36 | 11.54 | 12.95 | 11.52 | 5711576 |
| 1728599700 | 11.695 | -0.86 | -6.81 | 12.45 | 12.45 | 11.59 | 4758002 |
| 1728513300 | 12.55 | 0.74 | 6.22 | 11.85 | 12.91 | 11.58 | 6167387 |
| 1728426900 | 11.815 | -0.3 | -2.44 | 11.98 | 12.42 | 11.3001 | 6046292 |
| 1728340500 | 12.11 | 0.23 | 1.94 | 12.035 | 12.33 | 11.6 | 7120785 |
| 1728081300 | 11.88 | 1.23 | 11.55 | 10.898 | 11.88 | 10.6 | 7985142 |
| 1727994900 | 10.65 | 0.35 | 3.40 | 10.12 | 10.72 | 9.9401 | 6504173 |
| 1727908500 | 10.3 | 1.72 | 20.05 | 9.07 | 10.65 | 8.88 | 11696219 |
| 1727822100 | 8.58 | -0.76 | -8.14 | 9.3 | 9.31 | 8.5 | 3692318 |
| 1727735520 | 9.34 | -0.21 | -2.15 | 9.52 | 9.72 | 9.2899999 | 2572716 |
| 1727476500 | 9.545 | 0.22 | 2.30 | 9.51 | 9.869 | 9.43 | 3351021 |
| 1727390100 | 9.33 | 0.26 | 2.87 | 9.23 | 9.5399999 | 8.99 | 3827039 |
| 1727303700 | 9.07 | 0.16 | 1.80 | 8.94 | 9.14 | 8.66 | 4112345 |
| 1727217300 | 8.91 | 0.47 | 5.57 | 8.5 | 9 | 8.3312 | 4150783 |
| 1727130900 | 8.44 | -0.01 | -0.12 | 8.5 | 8.82 | 8.325 | 3578133 |
| 1726871700 | 8.45 | 0.01 | 0.12 | 8.4 | 8.67 | 8.17 | 5776565 |
| 1726785300 | 8.44 | -0.05 | -0.59 | 8.61 | 8.74 | 8.31 | 5857214 |
| 1726698900 | 8.49 | -0.76 | -8.22 | 9.16 | 9.3 | 8.46 | 8062057 |
| 1726612500 | 9.25 | -0.52 | -5.32 | 9.57 | 9.68 | 9.17 | 5198088 |
| 1726526100 | 9.77 | 0.07 | 0.72 | 9.68 | 9.9812 | 9.5 | 4039561 |
| 1726266900 | 9.7 | 0.36 | 3.85 | 10.09 | 10.4 | 9.5399999 | 7903407 |
| 1726180500 | 9.34 | 0.39 | 4.36 | 8.872 | 9.41 | 8.615 | 8046007 |
| 1726094100 | 8.95 | 0.68 | 8.22 | 8.3 | 9.005 | 8.0399999 | 7122654 |
| 1726007700 | 8.27 | 0.66 | 8.74 | 7.62 | 8.35 | 7.34 | 8165443 |
| 1725921300 | 7.605 | -0.35 | -4.34 | 7.95 | 7.98 | 7.49 | 5332979 |
| 1725662100 | 7.95 | -0.2 | -2.45 | 8.1199999 | 8.28 | 7.81 | 4597451 |
| 1725575700 | 8.15 | -0.38 | -4.45 | 8.5 | 8.6395 | 8.06 | 3960166 |
| 1725489300 | 8.53 | -0.1 | -1.10 | 8.5399999 | 9.09 | 8.4801 | 5673324 |
| 1725402900 | 8.625 | -0.9 | -9.40 | 9.17 | 9.2171 | 8.535 | 4758811 |
| 1725057300 | 9.52 | -0.15 | -1.55 | 9.78 | 9.92 | 9.382 | 3402112 |
| 1724970900 | 9.67 | -0.14 | -1.43 | 9.97 | 10.03 | 9.655 | 3143222 |
| 1724884500 | 9.81 | -0.38 | -3.73 | 10.07 | 10.07 | 9.605 | 4030948 |
| 1724798100 | 10.19 | -0.24 | -2.30 | 10.4 | 10.74 | 10.19 | 3041651 |
| 1724711700 | 10.43 | -0.14 | -1.32 | 10.65 | 10.7 | 10.27 | 2265521 |
| 1724452500 | 10.57 | 0.34 | 3.32 | 10.35 | 10.84 | 10.33 | 3695361 |
| 1724366100 | 10.23 | -0.27 | -2.57 | 10.47 | 10.61 | 10.18 | 2893559 |
| 1724279700 | 10.5 | 0.39 | 3.86 | 10.18 | 10.53 | 9.8699999 | 4785920 |
| 1724193300 | 10.11 | -0.02 | -0.20 | 10.1 | 10.26 | 9.61 | 3297625 |
| 1724106900 | 10.13 | 0.32 | 3.26 | 9.9 | 10.19 | 9.66 | 4302775 |
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
