Hot Features
プレミアム
InterDigital Inc (IDCC)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 2.49 | 1.37538665488 | 181.04 | 187.59 | 177.7 | 266777 | 182.73383589 | CS |
| 4 | -2.72 | -1.46040268456 | 186.25 | 192.035 | 169.58 | 331819 | 178.60664439 | CS |
| 12 | -5.84 | -3.0839098062 | 189.37 | 204.98 | 169.58 | 344918 | 188.35241365 | CS |
| 26 | 53.38 | 41.014214368 | 130.15 | 204.98 | 129.76 | 388908 | 161.90034343 | CS |
| 52 | 79.66 | 76.6920188697 | 103.87 | 204.98 | 95.33 | 446119 | 132.14567253 | CS |
| 156 | 117.23 | 176.817496229 | 66.3 | 204.98 | 40.23 | 349336 | 98.82848008 | CS |
| 260 | 127.31 | 226.449662042 | 56.22 | 204.98 | 31.04 | 294637 | 88.33747333 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 184.55 | 2.56 | 1.41 | 182.68 | 187.59 | 182.68 | 284053 |
| 1738625700 | 181.99 | -0.99 | -0.54 | 178.8 | 183.65 | 177 | 420122 |
| 1738366500 | 182.98 | -1.78 | -0.96 | 185.245 | 185.76 | 181.73 | 204636 |
| 1738280100 | 184.76 | 4.62 | 2.56 | 181.85 | 185.53 | 181.85 | 192694 |
| 1738193700 | 180.14 | -1.14 | -0.63 | 181.04 | 182.9 | 178.43 | 251527 |
| 1738107300 | 181.28 | 3.71 | 2.09 | 178.41 | 182.59 | 177.79 | 179880 |
| 1738020900 | 177.57 | 0.7 | 0.40 | 174.79 | 178.8 | 174.79 | 296860 |
| 1737761700 | 176.87 | 4.48 | 2.60 | 174.94 | 178.145 | 174.56 | 248883 |
| 1737675300 | 172.39 | 0 | 0.00 | 172.39 | 172.39 | 172.39 | 0 |
| 1737588900 | 172.39 | 0.66 | 0.38 | 173.07 | 173.39166 | 169.8701 | 261072 |
| 1737502500 | 171.73 | 0.04 | 0.02 | 173.19 | 174.09 | 171.12 | 326445 |
| 1737156900 | 171.69 | 0.01 | 0.01 | 174.2 | 175.255 | 169.58 | 443663 |
| 1737070500 | 171.68 | -3.98 | -2.27 | 175.66 | 176 | 171.44 | 691807 |
| 1736984100 | 175.66 | -1.88 | -1.06 | 179.91 | 181.1712 | 174.16 | 434645 |
| 1736897700 | 177.54 | -2.29 | -1.27 | 180.02 | 181 | 176.94 | 297560 |
| 1736811300 | 179.83 | -5.44 | -2.94 | 181.15 | 182.99 | 177.465 | 360756 |
| 1736552100 | 185.27 | -5.51 | -2.89 | 188.55 | 190.68 | 185.18 | 324270 |
| 1736379300 | 190.78 | 3.73 | 1.99 | 186.13 | 192.035 | 185.4301 | 454760 |
| 1736292900 | 187.05 | -14.72 | -7.30 | 200.63 | 202.1216 | 185.1401 | 475576 |
| 1736206500 | 201.77 | -1.56 | -0.77 | 204.13 | 207.0752 | 200.44 | 639117 |
| 1735947300 | 203.33 | 7.25 | 3.70 | 197.65 | 203.74 | 195.4 | 398884 |
| 1735860900 | 196.08 | 2.36 | 1.22 | 194.5 | 197.64 | 193.15 | 249725 |
| 1735688100 | 193.72 | -2.03 | -1.04 | 196.74 | 197.9899 | 193.515 | 187606 |
| 1735601700 | 195.75 | 0.82 | 0.42 | 193.7 | 196.74 | 190.86 | 337761 |
| 1735342500 | 194.93 | 0.41 | 0.21 | 193.73 | 195.06 | 191.38 | 163291 |
| 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 | 268515 |
| 1734737700 | 189.43 | 0.46 | 0.24 | 186.68 | 189.71 | 186.25 | 1436255 |
| 1734651300 | 188.97 | -0.65 | -0.34 | 191.35 | 192.47 | 188.615 | 383456 |
| 1734564900 | 189.62 | -6.21 | -3.17 | 196 | 196.85 | 187.67 | 261658 |
| 1734478500 | 195.83 | -0.98 | -0.50 | 196.18 | 197.73 | 192.29 | 275367 |
| 1734392100 | 196.81 | 2.45 | 1.26 | 194.01 | 197.95 | 192.346 | 374012 |
| 1734132900 | 194.36 | -1.5 | -0.77 | 196.36 | 197.98 | 193.72 | 208849 |
| 1734046500 | 195.86 | 1.55 | 0.80 | 194.98 | 198.465 | 194.78 | 438668 |
| 1733960100 | 194.31 | 0.6 | 0.31 | 195.23 | 196.5 | 192.81 | 365492 |
| 1733873700 | 193.71 | 0.68 | 0.35 | 193.03 | 195.62 | 192.005 | 404953 |
| 1733787300 | 193.03 | -3.8 | -1.93 | 197.02 | 197.02 | 189.39 | 261115 |
| 1733528100 | 196.83 | 3.72 | 1.93 | 193.19 | 197.2 | 192.89 | 263782 |
| 1733441700 | 193.11 | -7.48 | -3.73 | 200.01 | 200.62 | 192.47 | 451495 |
| 1733355300 | 200.59 | 0.51 | 0.25 | 201.76 | 203.8964 | 198.97 | 493464 |
| 1733268900 | 200.08 | 3.51 | 1.79 | 196.53 | 201 | 196.22 | 477190 |
| 1733182500 | 196.57 | 0.61 | 0.31 | 195 | 198.48 | 194.21 | 292756 |
| 1732917840 | 195.96 | -0.47 | -0.24 | 196.62 | 199.79 | 195.885 | 168278 |
| 1732750500 | 196.43 | 0.45 | 0.23 | 196.01 | 197.64 | 194.1 | 277670 |
| 1732664100 | 195.98 | 2.15 | 1.11 | 193.22 | 196.45 | 192.33 | 300362 |
| 1732577700 | 193.83 | 3.71 | 1.95 | 190.66 | 194.89875 | 190.3 | 459999 |
| 1732318500 | 190.12 | 6.7 | 3.65 | 184.53 | 190.6 | 184.4067 | 304622 |
| 1732232100 | 183.42 | 1.13 | 0.62 | 183.26 | 186.46 | 182.28 | 316973 |
| 1732145700 | 182.29 | -0.61 | -0.33 | 182.98 | 184.498 | 180.9601 | 225356 |
| 1732059300 | 182.9 | -0.39 | -0.21 | 182.19 | 183.8199 | 182.19 | 252302 |
| 1731972900 | 183.29 | 1.22 | 0.67 | 182.1 | 184.7099 | 182.1 | 205672 |
| 1731713700 | 182.07 | 1.01 | 0.56 | 182.36 | 183.32 | 180 | 295221 |
| 1731627300 | 181.06 | -3.36 | -1.82 | 184.5 | 185.44 | 180.34 | 371316 |
| 1731540900 | 184.42 | -4.63 | -2.45 | 189.37 | 191.565 | 183.66 | 503802 |
| 1731454500 | 189.05 | 1.33 | 0.71 | 186.1 | 189.505 | 186.1 | 401574 |
| 1731368100 | 187.72 | 4.65 | 2.54 | 184.55 | 187.84 | 181.86 | 463639 |
| 1731108900 | 183.07 | 3.82 | 2.13 | 179.87 | 184.25 | 179.15 | 329007 |
| 1731022500 | 179.25 | 1.96 | 1.11 | 176.22 | 180.81 | 175.8101 | 341878 |
| 1730936100 | 177.29 | 8.45 | 5.00 | 173.41 | 178.72 | 171.17 | 414231 |
| 1730849700 | 168.84 | 2.91 | 1.75 | 165.16 | 169.85 | 164.29 | 423328 |
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
