Hot Features
プレミアム
Kulicke and Soffa Industries Inc (KLIC)
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 | -9.12 | -8.357771261 | 109.12 | 109.96 | 96.46 | 714633 | 103.39992734 | CS |
| 4 | -0.67 | -0.66554087613 | 100.67 | 110.7799 | 94.3071 | 853578 | 103.17023043 | CS |
| 12 | 33.79 | 51.0345869204 | 66.21 | 110.7799 | 61.24 | 750515 | 90.26618552 | CS |
| 26 | 51.13 | 104.624514017 | 48.87 | 110.7799 | 44.9 | 732663 | 75.07545534 | CS |
| 52 | 65.67 | 191.290416545 | 34.33 | 110.7799 | 31.32 | 628387 | 59.62506397 | CS |
| 156 | 42.94 | 75.2541184718 | 57.06 | 110.7799 | 26.625 | 565687 | 50.50309751 | CS |
| 260 | 43.26 | 76.2425096933 | 56.74 | 110.7799 | 26.625 | 648171 | 51.99447278 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781130900 | 102.03 | -0.61 | -0.59 | 101.66 | 107.8 | 100.31 | 600712 |
| 1781044500 | 102.64 | 0.14 | 0.14 | 105.19 | 109.5 | 96.46 | 684999 |
| 1780958100 | 102.5 | 4.34 | 4.42 | 102.98 | 103.9 | 100.0143 | 737384 |
| 1780698900 | 98.16 | -9.36 | -8.71 | 103.9 | 104.75 | 97.33 | 892886 |
| 1780612500 | 107.52 | -0.88 | -0.81 | 104.03 | 109.39 | 103.055 | 484957 |
| 1780526100 | 108.4 | 0.04 | 0.04 | 109.12 | 109.96 | 105.49 | 772937 |
| 1780439700 | 108.36 | 5.02 | 4.86 | 105.62 | 110.7799 | 103.88 | 906128 |
| 1780353300 | 103.34 | 1.45 | 1.42 | 101.73 | 104.88 | 99 | 965001 |
| 1780094100 | 101.89 | -2.86 | -2.73 | 105.49 | 107.56 | 101.25 | 1276669 |
| 1780007700 | 104.75 | -0.86 | -0.81 | 104.5 | 106.6 | 100.34 | 1075052 |
| 1779921300 | 105.61 | -2.96 | -2.73 | 109.58 | 109.88 | 103.245 | 909864 |
| 1779834900 | 108.57 | 4.17 | 3.99 | 108.11 | 109.155 | 104.7 | 731499 |
| 1779489300 | 104.4 | 3.31 | 3.27 | 102.09 | 105.85 | 101.23 | 551279 |
| 1779402900 | 101.09 | -0.14 | -0.14 | 101.07 | 103.28 | 98.55 | 836257 |
| 1779316500 | 101.23 | 3.61 | 3.70 | 99.37 | 101.5593 | 96.17 | 639114 |
| 1779230100 | 97.62 | -1.74 | -1.75 | 97 | 98.9399 | 94.3071 | 1141595 |
| 1779143700 | 99.36 | -2.68 | -2.63 | 103.06 | 104.165 | 98.53 | 1056327 |
| 1778884500 | 102.04 | -2.05 | -1.97 | 100.6 | 102.43 | 98.3 | 875321 |
| 1778798100 | 104.09 | -0.18 | -0.17 | 103.98 | 105.33 | 101.02 | 651557 |
| 1778711700 | 104.27 | 6.27 | 6.40 | 100.67 | 105.24 | 98.36 | 1029152 |
| 1778625300 | 98 | -6.28 | -6.02 | 102.06 | 102.41 | 96.0006 | 970182 |
| 1778538900 | 104.28 | 1.62 | 1.58 | 102.8 | 104.37 | 101.77 | 1120619 |
| 1778279700 | 102.66 | 4.51 | 4.60 | 100.47 | 104.73 | 99.84 | 1476672 |
| 1778193300 | 98.15 | 4.37 | 4.66 | 106.01 | 107.0099 | 91.8 | 2711005 |
| 1778106900 | 93.78 | 2.39 | 2.62 | 93.97 | 95.28 | 91.5 | 1152300 |
| 1778020500 | 91.39 | 3.54 | 4.03 | 88.45 | 92.63 | 88.325 | 646738 |
| 1777934100 | 87.85 | 1.52 | 1.76 | 86.5 | 88.25 | 85.715 | 633285 |
| 1777674900 | 86.33 | 0.83 | 0.97 | 85.43 | 87.185 | 84.3 | 606859 |
| 1777588500 | 85.5 | 1.8 | 2.15 | 84.52 | 86.61 | 82.96 | 680773 |
| 1777502100 | 83.7 | 0.72 | 0.87 | 83.31 | 84.32 | 82.375 | 433729 |
| 1777415700 | 82.98 | -3.48 | -4.02 | 82.51 | 85.845 | 81.5 | 580709 |
| 1777329300 | 86.46 | -1.25 | -1.43 | 87.78 | 88.31 | 84.71 | 635872 |
| 1777070100 | 87.71 | 3.05 | 3.60 | 89.57 | 89.59 | 86.37 | 881371 |
| 1776983700 | 84.66 | -0.54 | -0.63 | 85.57 | 86.33 | 83.0843 | 340229 |
| 1776897300 | 85.2 | 1.28 | 1.53 | 85.63 | 86.17 | 83.68 | 507062 |
| 1776810900 | 83.92 | 0.5 | 0.60 | 83.98 | 85.59 | 83.325 | 513595 |
| 1776724500 | 83.42 | 1.54 | 1.88 | 82.08 | 83.83 | 81 | 523254 |
| 1776465300 | 81.88 | 2.22 | 2.79 | 81.42 | 84.46 | 79.7501 | 736246 |
| 1776378900 | 79.66 | -0.18 | -0.23 | 79.33 | 80.26 | 78.7011 | 648787 |
| 1776292500 | 79.84 | -0.06 | -0.08 | 79.07 | 80.08 | 77.34 | 649453 |
| 1776206100 | 79.9 | 1.92 | 2.46 | 78.95 | 80.27 | 77.1783 | 586015 |
| 1776119700 | 77.98 | 0.52 | 0.67 | 76.83 | 78.8099 | 76.67 | 488480 |
| 1775860500 | 77.46 | 0.66 | 0.86 | 78.7 | 80.9671 | 77.15 | 899328 |
| 1775774100 | 76.8 | 4.44 | 6.14 | 72.62 | 77.26 | 72.62 | 942652 |
| 1775687700 | 72.36 | 5.18 | 7.71 | 70.65 | 73.2 | 70.58 | 930103 |
| 1775601300 | 67.18 | 0.56 | 0.84 | 66.5 | 67.81 | 65.66 | 482698 |
| 1775514900 | 66.62 | 2.54 | 3.96 | 65.16 | 66.9701 | 64.05 | 411223 |
| 1775169300 | 64.08 | -2.2 | -3.32 | 63.44 | 66.56 | 63 | 676167 |
| 1775082900 | 66.28 | 0.56 | 0.85 | 66.36 | 68.19 | 66.04 | 399338 |
| 1774996500 | 65.72 | 3.93 | 6.36 | 63.03 | 65.879999 | 62.925 | 369493 |
| 1774910100 | 61.79 | -2.89 | -4.47 | 65.709999 | 65.709999 | 61.24 | 478413 |
| 1774650900 | 64.68 | -0.07 | -0.11 | 63.84 | 65.724999 | 63.43 | 451335 |
| 1774564500 | 64.75 | -4.05 | -5.89 | 66.94 | 67.445 | 64.45 | 463399 |
| 1774478100 | 68.8 | 0.76 | 1.12 | 69.04 | 69.97 | 68 | 423776 |
| 1774391700 | 68.04 | 2.74 | 4.20 | 64.37 | 68.3399 | 64.37 | 561294 |
| 1774305300 | 65.3 | 1.41 | 2.21 | 66.75 | 67.215 | 64.935 | 508826 |
| 1774046100 | 63.89 | -2.87 | -4.30 | 66.76 | 66.8199 | 62.61 | 1045061 |
| 1773959700 | 66.76 | 1.03 | 1.57 | 63.62 | 67.55 | 61.95 | 405119 |
| 1773873300 | 65.73 | -0.63 | -0.95 | 66.209999 | 67.05 | 65.019999 | 340407 |
| 1773786900 | 66.36 | 0.22 | 0.33 | 66.14 | 67.54 | 65.709999 | 574385 |
| 1773700500 | 66.144999 | 1.77 | 2.76 | 66 | 67.125 | 65.114999 | 440722 |
| 1773441300 | 64.37 | 0.98 | 1.55 | 64.459999 | 65.78 | 63.945 | 562660 |
| 1773354900 | 63.39 | -2.19 | -3.34 | 64.5 | 64.5 | 62.875 | 403040 |
| 1773268500 | 65.58 | 0.12 | 0.18 | 65.04 | 65.959999 | 64.495 | 416253 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
