Hot Features
プレミアム
Ichor Holdings (ICHR)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.155 | 0.532737583777 | 29.095 | 30.16 | 27.17 | 445574 | 28.45794359 | CS |
| 4 | -3.53 | -10.7687614399 | 32.78 | 35.56 | 27.17 | 381408 | 31.13232682 | CS |
| 12 | -4.105 | -12.3070004497 | 33.355 | 35.56 | 25.95 | 305007 | 30.74519178 | CS |
| 26 | 1.77 | 6.44104803493 | 27.48 | 36.48 | 25.95 | 284557 | 30.47362413 | CS |
| 52 | -15.01 | -33.9132399458 | 44.26 | 45.2099 | 25.95 | 302810 | 33.6486908 | CS |
| 156 | -2.82 | -8.7932647334 | 32.07 | 46.43 | 21.035 | 228502 | 32.34373455 | CS |
| 260 | 2.94 | 11.1744583808 | 26.31 | 63.42 | 13.68 | 261750 | 34.29630185 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 29.25 | 1.34 | 4.80 | 28.01 | 29.3 | 26.82 | 501504 |
| 1741304100 | 27.91 | -0.89 | -3.09 | 27.98 | 28.36 | 27.415 | 272627 |
| 1741217700 | 28.8 | 0.58 | 2.06 | 28.48 | 28.84 | 27.17 | 444722 |
| 1741131300 | 28.22 | 0.14 | 0.50 | 27.75 | 29.12 | 27.5 | 592314 |
| 1741044900 | 28.08 | -1.21 | -4.13 | 29.69 | 30.16 | 27.98 | 524813 |
| 1740785700 | 29.29 | -0.15 | -0.51 | 29.24 | 29.805 | 28.34 | 409788 |
| 1740699300 | 29.44 | -1.54 | -4.97 | 30.85 | 31.23 | 29.42 | 353822 |
| 1740612900 | 30.98 | 0.93 | 3.09 | 30.32 | 31.27 | 30.01 | 385314 |
| 1740526500 | 30.05 | -2.36 | -7.28 | 32.119999 | 32.119999 | 29.775 | 549585 |
| 1740440100 | 32.409999 | -1.11 | -3.31 | 33.58 | 33.99 | 32.35 | 325036 |
| 1740180900 | 33.52 | -0.99 | -2.87 | 34.98 | 35.34 | 33.45 | 222644 |
| 1740094500 | 34.51 | -0.57 | -1.62 | 34.98 | 35.56 | 33.93 | 223707 |
| 1740008100 | 35.08 | 1.49 | 4.44 | 33.56 | 35.17 | 33.33 | 328302 |
| 1739921700 | 33.59 | 2.07 | 6.57 | 31.5 | 33.67 | 31.5 | 371502 |
| 1739576100 | 31.52 | -1.39 | -4.21 | 32.63 | 32.705 | 31.325 | 350081 |
| 1739489700 | 32.905 | 0.91 | 2.83 | 32.1 | 32.939999 | 31.775 | 294758 |
| 1739403300 | 32 | -0.75 | -2.29 | 32.7 | 32.7 | 31.17 | 512584 |
| 1739316900 | 32.75 | -1.31 | -3.85 | 33.65 | 34.21 | 32.59 | 333138 |
| 1739230500 | 34.06 | 1.66 | 5.12 | 32.4 | 34.28 | 32.38 | 405164 |
| 1738971300 | 32.4 | -0.1 | -0.31 | 32.75 | 32.95 | 31.935 | 428312 |
| 1738884900 | 32.5 | 0.23 | 0.70 | 31.89 | 32.59 | 30.897 | 492033 |
| 1738798500 | 32.275 | 4.07 | 14.41 | 30.12 | 32.36 | 29.935 | 706469 |
| 1738712100 | 28.21 | 1.19 | 4.40 | 26.98 | 28.285 | 26.98 | 315731 |
| 1738625700 | 27.02 | -0.44 | -1.60 | 26.5 | 27.48 | 26.19 | 337481 |
| 1738366500 | 27.46 | -0.23 | -0.83 | 27.64 | 28.48 | 27.25 | 308809 |
| 1738280100 | 27.69 | 0.49 | 1.80 | 27.89 | 28.625 | 27.42 | 238757 |
| 1738193700 | 27.2 | 0.28 | 1.04 | 27.3 | 27.64 | 26.8 | 318189 |
| 1738107300 | 26.92 | 0.11 | 0.41 | 26.77 | 27.613 | 26.48 | 274056 |
| 1738020900 | 26.81 | -2.48 | -8.47 | 28.43 | 28.57 | 25.95 | 404248 |
| 1737761700 | 29.29 | -0.67 | -2.24 | 29.44 | 29.7589 | 28.88 | 240749 |
| 1737675300 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1737588900 | 29.96 | -0.68 | -2.22 | 30.73 | 31.56 | 29.79 | 286274 |
| 1737502500 | 30.64 | -0.2 | -0.65 | 30.95 | 31.22 | 30.48 | 183940 |
| 1737156900 | 30.84 | -1.11 | -3.47 | 32.36 | 32.36 | 30.68 | 234328 |
| 1737070500 | 31.95 | 1.33 | 4.34 | 31.7 | 33.229999 | 31.01 | 216832 |
| 1736984100 | 30.62 | -0.38 | -1.23 | 31.98 | 32.479999 | 30.43 | 340343 |
| 1736897700 | 31 | 0.44 | 1.44 | 30.75 | 31.02 | 30.035 | 189300 |
| 1736811300 | 30.56 | -1.44 | -4.50 | 30 | 31.14 | 29.635 | 328065 |
| 1736552100 | 32 | -0.68 | -2.08 | 31.94 | 32.13 | 31.29 | 118978 |
| 1736379300 | 32.68 | -0.56 | -1.68 | 32.82 | 32.85 | 32.06 | 109752 |
| 1736292900 | 33.24 | -0.47 | -1.39 | 34.15 | 34.29 | 33.08 | 147825 |
| 1736206500 | 33.71 | 0.84 | 2.56 | 33.509999 | 34.54 | 33.405 | 199166 |
| 1735947300 | 32.869999 | 0.58 | 1.80 | 32.46 | 32.9699 | 31.835 | 255838 |
| 1735860900 | 32.29 | 0.07 | 0.22 | 32.36 | 33.5 | 31.93 | 192707 |
| 1735688100 | 32.22 | 1.22 | 3.94 | 31 | 32.29 | 31 | 290466 |
| 1735601700 | 31 | -0.37 | -1.18 | 30.95 | 31.29 | 30.37 | 139544 |
| 1735342500 | 31.37 | -0.52 | -1.63 | 31.81 | 31.81 | 30.615 | 128715 |
| 1735256100 | 31.89 | 0.85 | 2.74 | 30.77 | 32.03 | 30.48 | 101997 |
| 1735077840 | 31.04 | 0.15 | 0.49 | 30.92 | 31.15 | 30.65 | 52440 |
| 1734996900 | 30.89 | 1.09 | 3.66 | 29.96 | 31.28 | 29.96 | 185578 |
| 1734737700 | 29.8 | -0.12 | -0.40 | 29.41 | 31.74 | 29.36 | 649672 |
| 1734651300 | 29.92 | -1.31 | -4.19 | 31.12 | 31.57 | 29.39 | 302674 |
| 1734564900 | 31.23 | -0.5 | -1.58 | 32.24 | 33.549999 | 30.94 | 326656 |
| 1734478500 | 31.73 | -0.81 | -2.49 | 32.509999 | 33.06 | 31.28 | 347965 |
| 1734392100 | 32.54 | 0.19 | 0.59 | 32.24 | 33.034999 | 32.055 | 209145 |
| 1734132900 | 32.35 | -1 | -3.00 | 33.35 | 33.76 | 32.231 | 151667 |
| 1734046500 | 33.35 | 0.25 | 0.76 | 33.03 | 33.435 | 32.27 | 130227 |
| 1733960100 | 33.1 | 0.53 | 1.63 | 33.049999 | 33.8 | 32.65 | 208683 |
| 1733873700 | 32.57 | -0.7 | -2.10 | 33.4 | 33.47 | 32.35 | 339116 |
| 1733787300 | 33.27 | -0.06 | -0.18 | 33.43 | 34.4085 | 33.14 | 238698 |
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
