Hot Features
プレミアム
Ichor Holdings (ICHR)
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 | 0.06 | 0.184615384615 | 32.5 | 32.74 | 29.15 | 252498 | 30.88979311 | CS |
| 4 | 5.2 | 19.0058479532 | 27.36 | 33.99 | 26.67 | 242961 | 30.28577666 | CS |
| 12 | 2.03 | 6.64919751065 | 30.53 | 33.99 | 26.4 | 273012 | 29.31062292 | CS |
| 26 | -6.49 | -16.6197183099 | 39.05 | 42.7 | 26.4 | 295160 | 32.78655539 | CS |
| 52 | 7.11 | 27.9371316306 | 25.45 | 46.43 | 25.085 | 284901 | 34.99966651 | CS |
| 156 | -16.84 | -34.0890688259 | 49.4 | 51.98 | 21.035 | 223280 | 33.35979817 | CS |
| 260 | 1 | 3.16856780735 | 31.56 | 63.42 | 13.68 | 263226 | 34.46762668 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 32.56 | 1.46 | 4.69 | 31.44 | 32.759999 | 31.355 | 189270 |
| 1732145700 | 31.1 | 0.68 | 2.24 | 30.43 | 31.21 | 29.15 | 609978 |
| 1732059300 | 30.42 | 0.17 | 0.56 | 30.13 | 30.52 | 29.95 | 116069 |
| 1731972900 | 30.25 | 0.03 | 0.10 | 30.065 | 30.74 | 30.065 | 160071 |
| 1731713700 | 30.22 | -1.61 | -5.06 | 31.34 | 31.34 | 30.18 | 193205 |
| 1731627300 | 31.83 | -0.01 | -0.03 | 32.74 | 32.74 | 31.33 | 168797 |
| 1731540900 | 31.84 | -0.77 | -2.36 | 32.405 | 32.534999 | 31.71 | 159650 |
| 1731454500 | 32.61 | -0.46 | -1.39 | 33.04 | 33.54 | 32.1057 | 194209 |
| 1731368100 | 33.07 | -0.61 | -1.81 | 33.77 | 33.77 | 32.229999 | 176778 |
| 1731108900 | 33.68 | -0.15 | -0.44 | 33.525 | 33.915 | 32.79 | 221874 |
| 1731022500 | 33.83 | 1.31 | 4.03 | 32.88 | 33.99 | 32.42 | 231801 |
| 1730936100 | 32.52 | 1.02 | 3.24 | 32.65 | 33.259999 | 31.74 | 337152 |
| 1730849700 | 31.5 | 4.36 | 16.06 | 31.5 | 32 | 30.2 | 471369 |
| 1730763300 | 27.14 | -0.21 | -0.77 | 27.51 | 27.51 | 26.82 | 236530 |
| 1730500500 | 27.35 | 0.09 | 0.33 | 27.37 | 27.825 | 27.315 | 176763 |
| 1730414100 | 27.26 | -1.02 | -3.61 | 27.76 | 27.76 | 27.01 | 230303 |
| 1730327700 | 28.28 | -0.04 | -0.14 | 27.75 | 28.62 | 27.5 | 234013 |
| 1730241300 | 28.32 | 0.47 | 1.69 | 27.85 | 28.35 | 27.2 | 206389 |
| 1730154900 | 27.85 | 0.31 | 1.13 | 27.77 | 27.94 | 27.55 | 183841 |
| 1729895700 | 27.54 | 0.55 | 2.04 | 27.3 | 28.06 | 27.3 | 196977 |
| 1729809300 | 26.99 | 0.15 | 0.56 | 27.36 | 27.36 | 26.67 | 308218 |
| 1729722900 | 26.84 | -0.36 | -1.32 | 27.05 | 27.22 | 26.4 | 200480 |
| 1729636500 | 27.2 | -0.71 | -2.54 | 27.6 | 27.635 | 27.12 | 201736 |
| 1729550100 | 27.91 | -0.6 | -2.10 | 28.34 | 28.34 | 27.68 | 160472 |
| 1729290900 | 28.51 | 0.01 | 0.04 | 29 | 29.295 | 28.465 | 217022 |
| 1729204500 | 28.5 | 0.77 | 2.78 | 28.22 | 28.89 | 27.71 | 249257 |
| 1729118100 | 27.73 | -0.37 | -1.32 | 28.58 | 28.58 | 27.72 | 263571 |
| 1729031700 | 28.1 | -2.01 | -6.68 | 30.01 | 30.35 | 28.08 | 342934 |
| 1728945300 | 30.11 | 0.45 | 1.52 | 29.71 | 30.55 | 29.615 | 153548 |
| 1728686100 | 29.66 | 0.66 | 2.28 | 28.75 | 30.12 | 28.75 | 257386 |
| 1728599700 | 29 | -0.34 | -1.16 | 28.97 | 29.37 | 28.62 | 289870 |
| 1728513300 | 29.34 | -1.25 | -4.09 | 30.61 | 31 | 29.13 | 530695 |
| 1728426900 | 30.59 | -0.5 | -1.61 | 30.85 | 31.07 | 30.25 | 229840 |
| 1728340500 | 31.09 | 0.14 | 0.45 | 30.69 | 31.27 | 30.5109 | 249331 |
| 1728081300 | 30.95 | 0.93 | 3.10 | 31.01 | 31.27 | 30.53 | 136555 |
| 1727994900 | 30.02 | -1.28 | -4.09 | 31.16 | 31.17 | 29.74 | 222876 |
| 1727908500 | 31.3 | 1.15 | 3.81 | 30.345 | 31.65 | 30.205 | 144928 |
| 1727822100 | 30.15 | -1.66 | -5.22 | 31.83 | 31.83 | 29.89 | 190598 |
| 1727735520 | 31.81 | -0.05 | -0.16 | 31.51 | 32.405 | 31.51 | 374074 |
| 1727476500 | 31.86 | 0.06 | 0.19 | 32.1 | 32.25 | 31.62 | 325897 |
| 1727390100 | 31.8 | 3.97 | 14.27 | 29.94 | 32.2 | 29.52 | 577475 |
| 1727303700 | 27.83 | 0.25 | 0.91 | 27.56 | 28.255 | 27.17 | 355508 |
| 1727217300 | 27.58 | 0.43 | 1.58 | 27.56 | 28.3 | 27.21 | 389306 |
| 1727130900 | 27.15 | -0.34 | -1.24 | 27.68 | 27.73 | 27 | 506511 |
| 1726871700 | 27.49 | -1 | -3.51 | 28.15 | 28.255 | 27.39 | 1019369 |
| 1726785300 | 28.49 | 1.17 | 4.28 | 28.0928 | 28.6485 | 27.707 | 516797 |
| 1726698900 | 27.32 | -1.61 | -5.57 | 29.02 | 29.19 | 27.23 | 574124 |
| 1726612500 | 28.93 | 0.6 | 2.12 | 28.82 | 29.47 | 28.5457 | 112834 |
| 1726526100 | 28.33 | -0.85 | -2.91 | 28.6 | 28.86 | 27.95 | 148004 |
| 1726266900 | 29.18 | 1.08 | 3.84 | 28.48 | 29.27 | 28.48 | 108837 |
| 1726180500 | 28.1 | -0.46 | -1.61 | 28.23 | 28.6299 | 27.7341 | 138285 |
| 1726094100 | 28.56 | 0.78 | 2.81 | 27.78 | 28.61 | 27.165 | 146479 |
| 1726007700 | 27.78 | 0.57 | 2.09 | 27.06 | 27.85 | 27.06 | 167783 |
| 1725921300 | 27.21 | -0.07 | -0.26 | 27.48 | 27.635 | 27.03 | 219306 |
| 1725662100 | 27.28 | -1.16 | -4.08 | 28.08 | 28.16 | 27.27 | 217785 |
| 1725575700 | 28.44 | -0.25 | -0.87 | 28.34 | 29.1 | 28.31 | 270985 |
| 1725489300 | 28.69 | -0.03 | -0.10 | 28.29 | 29.47 | 28.125 | 306012 |
| 1725402900 | 28.72 | -2.28 | -7.35 | 30.72 | 30.72 | 28.52 | 256629 |
| 1725057300 | 31 | 0.08 | 0.26 | 31.31 | 31.7 | 30.61 | 191084 |
| 1724970900 | 30.92 | 0.5 | 1.64 | 30.53 | 31.49 | 30.53 | 181626 |
| 1724884500 | 30.42 | -0.04 | -0.13 | 30.53 | 31.12 | 30.34 | 266367 |
| 1724798100 | 30.46 | -0.28 | -0.91 | 30.67 | 30.73 | 30.13 | 133352 |
| 1724711700 | 30.74 | -0.33 | -1.06 | 31.23 | 31.31 | 30.3 | 189294 |
| 1724452500 | 31.07 | 0.51 | 1.67 | 30.91 | 31.79 | 30.79 | 163906 |
| 1724366100 | 30.56 | -1.4 | -4.38 | 32.009999 | 32.06 | 30.43 | 138036 |
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
