Hot Features
プレミアム
InterDigital Inc (IDCC)
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 | 7.84 | 4.19970002143 | 186.68 | 195.99 | 186.25 | 513094 | 190.20549617 | CS |
| 4 | -2.1 | -1.06805004577 | 196.62 | 203.8964 | 186.25 | 377522 | 193.84749906 | CS |
| 12 | 49.34 | 33.9853974377 | 145.18 | 203.8964 | 142.35 | 397382 | 173.79019354 | CS |
| 26 | 78.21 | 67.2427134382 | 116.31 | 203.8964 | 115.1 | 401745 | 151.42962582 | CS |
| 52 | 83.41 | 75.0697506975 | 111.11 | 203.8964 | 95.33 | 444359 | 126.76203605 | CS |
| 156 | 121.92 | 167.933884298 | 72.6 | 203.8964 | 40.23 | 342470 | 95.85971635 | CS |
| 260 | 138.97 | 250.171017102 | 55.55 | 203.8964 | 31.04 | 293176 | 85.88599821 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 194.52 | 2.43 | 1.27 | 190.43 | 195.17 | 189.91 | 207073 |
| 1735077840 | 192.09 | 2.05 | 1.08 | 191.2 | 192.75 | 189.79 | 140531 |
| 1734996900 | 190.04 | 0.61 | 0.32 | 188.87 | 191.69 | 187.81 | 267990 |
| 1734737700 | 189.43 | 0.46 | 0.24 | 187.79 | 189.71 | 186.95 | 1400968 |
| 1734651300 | 188.97 | -0.65 | -0.34 | 190.2425 | 192.47 | 188.615 | 380046 |
| 1734564900 | 189.62 | -6.21 | -3.17 | 195.23 | 196.85 | 187.67 | 257690 |
| 1734478500 | 195.83 | -0.98 | -0.50 | 196.18 | 197.73 | 192.29 | 274577 |
| 1734392100 | 196.81 | 2.45 | 1.26 | 192.346 | 197.95 | 192.346 | 369684 |
| 1734132900 | 194.36 | -1.5 | -0.77 | 197.11 | 197.98 | 193.72 | 205421 |
| 1734046500 | 195.86 | 1.55 | 0.80 | 195.72 | 198.465 | 194.78 | 434354 |
| 1733960100 | 194.31 | 0.6 | 0.31 | 195.255 | 196.5 | 192.81 | 362730 |
| 1733873700 | 193.71 | 0.68 | 0.35 | 193.69 | 195.62 | 192.005 | 400531 |
| 1733787300 | 193.03 | -3.8 | -1.93 | 197.02 | 197.02 | 189.39 | 259233 |
| 1733528100 | 196.83 | 3.72 | 1.93 | 193.82 | 197.2 | 192.89 | 260052 |
| 1733441700 | 193.11 | -7.48 | -3.73 | 197.95 | 199.87 | 192.47 | 446988 |
| 1733355300 | 200.59 | 0.51 | 0.25 | 201.76 | 203.8964 | 198.97 | 491862 |
| 1733268900 | 200.08 | 3.51 | 1.79 | 196.42 | 201 | 196.42 | 471079 |
| 1733182500 | 196.57 | 0.61 | 0.31 | 195 | 198.48 | 194.7101 | 289192 |
| 1732917840 | 195.96 | -0.47 | -0.24 | 198.55 | 199.79 | 195.885 | 165442 |
| 1732750500 | 196.43 | 0.45 | 0.23 | 196.01 | 197.64 | 194.1 | 274327 |
| 1732664100 | 195.98 | 2.15 | 1.11 | 193 | 196.45 | 192.33 | 296725 |
| 1732577700 | 193.83 | 3.71 | 1.95 | 190.66 | 194.89875 | 190.66 | 459191 |
| 1732318500 | 190.12 | 6.7 | 3.65 | 186.3 | 190.6 | 185.11 | 297960 |
| 1732232100 | 183.42 | 1.13 | 0.62 | 183.26 | 186.46 | 182.28 | 316048 |
| 1732145700 | 182.29 | -0.61 | -0.33 | 184.498 | 184.498 | 180.9601 | 222362 |
| 1732059300 | 182.9 | -0.39 | -0.21 | 183.03 | 183.8199 | 182.23 | 244941 |
| 1731972900 | 183.29 | 1.22 | 0.67 | 182.1 | 184.7099 | 182.1 | 205479 |
| 1731713700 | 182.07 | 1.01 | 0.56 | 182.36 | 183.32 | 180.4 | 292446 |
| 1731627300 | 181.06 | -3.36 | -1.82 | 184.88 | 185.44 | 180.34 | 367704 |
| 1731540900 | 184.42 | -4.63 | -2.45 | 189.37 | 191.565 | 183.66 | 501394 |
| 1731454500 | 189.05 | 1.33 | 0.71 | 186.975 | 189.505 | 186.535 | 396354 |
| 1731368100 | 187.72 | 4.65 | 2.54 | 183.91 | 187.84 | 181.86 | 459241 |
| 1731108900 | 183.07 | 3.82 | 2.13 | 179.87 | 184.25 | 179.15 | 328632 |
| 1731022500 | 179.25 | 1.96 | 1.11 | 176.4017 | 180.81 | 176.4017 | 336257 |
| 1730936100 | 177.29 | 8.45 | 5.00 | 174.28 | 178.72 | 173.01 | 411926 |
| 1730849700 | 168.84 | 2.91 | 1.75 | 165.16 | 169.85 | 164.29 | 414979 |
| 1730763300 | 165.93 | 0.23 | 0.14 | 165.8 | 169.465 | 162.74 | 554278 |
| 1730500500 | 165.69999 | 15.26 | 10.14 | 151.51 | 166.46 | 151 | 892364 |
| 1730414100 | 150.44 | 2.72 | 1.84 | 155.285 | 157.31 | 145.2901 | 782364 |
| 1730327700 | 147.72 | -1.91 | -1.28 | 149.35 | 149.63 | 147.56 | 419970 |
| 1730241300 | 149.63 | 4.12 | 2.83 | 145.25 | 149.99 | 144.46 | 474099 |
| 1730154900 | 145.51 | -1.78 | -1.21 | 148.68 | 148.68 | 145.13 | 309130 |
| 1729895700 | 147.29 | -0.06 | -0.04 | 147.36 | 151.11 | 146.03 | 327536 |
| 1729809300 | 147.35 | -3.13 | -2.08 | 150.9 | 151.72999 | 147.25 | 386424 |
| 1729722900 | 150.47999 | -2.53 | -1.65 | 152.19999 | 152.19999 | 148.6601 | 561704 |
| 1729636500 | 153.01 | -2.15 | -1.39 | 155.255 | 155.51 | 151.44 | 391729 |
| 1729550100 | 155.16 | 0.99 | 0.64 | 154 | 155.38999 | 153.19999 | 404761 |
| 1729290900 | 154.16999 | -1.52 | -0.98 | 155.91999 | 156.36 | 153.96 | 234009 |
| 1729204500 | 155.69 | -1.13 | -0.72 | 156.91999 | 157.5 | 155.37 | 198015 |
| 1729118100 | 156.82 | 3.07 | 2.00 | 154.1 | 157.145 | 153.47 | 271366 |
| 1729031700 | 153.75 | -2.11 | -1.35 | 154.8 | 156.41999 | 152.57 | 536996 |
| 1728945300 | 155.86 | 0.54 | 0.35 | 155.69 | 156.99 | 154.25 | 362889 |
| 1728686100 | 155.32 | 3.53 | 2.33 | 152.3 | 155.63999 | 152.15 | 413342 |
| 1728599700 | 151.79 | 4.08 | 2.76 | 148.37 | 151.97 | 147.725 | 670638 |
| 1728513300 | 147.71 | 1.61 | 1.10 | 145.86 | 148.07 | 145.29 | 1128104 |
| 1728426900 | 146.1 | 2.91 | 2.03 | 143.6 | 146.91 | 143.31 | 273642 |
| 1728340500 | 143.19 | -0.19 | -0.13 | 142.78 | 144.16999 | 142.525 | 205001 |
| 1728081300 | 143.38 | -0.47 | -0.33 | 145.18 | 145.18 | 142.35 | 218999 |
| 1727994900 | 143.85 | -0.98 | -0.68 | 144.21 | 145.49 | 143.12 | 187194 |
| 1727908500 | 144.83 | 2.17 | 1.52 | 142.37 | 145.47999 | 142.37 | 283518 |
| 1727822100 | 142.66 | 1.03 | 0.73 | 141.72 | 143.32 | 140.47 | 301036 |
| 1727735520 | 141.63 | 0.58 | 0.41 | 141.61 | 143.96 | 141.3 | 503608 |
| 1727476500 | 141.05 | 2.6 | 1.88 | 138.62 | 141.76444 | 138.62 | 257250 |
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
