Hot Features
プレミアム
MACOM Technology Solutions Holdings Inc (MTSI)
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 | -24.94 | -16.9371816638 | 147.25 | 152.5 | 119.5 | 729827 | 136.66909989 | CS |
| 4 | -8.01 | -6.14640883978 | 130.32 | 152.5 | 119.5 | 643319 | 136.48658611 | CS |
| 12 | 8.51 | 7.47803163445 | 113.8 | 152.5 | 113.75 | 638398 | 134.46716799 | CS |
| 26 | 21.06 | 20.8 | 101.25 | 152.5 | 90.01 | 558507 | 120.26263175 | CS |
| 52 | 34.8 | 39.7668837847 | 87.51 | 152.5 | 79.25 | 568080 | 109.41049247 | CS |
| 156 | 64.19 | 110.443909153 | 58.12 | 152.5 | 42.85 | 503352 | 81.38401979 | CS |
| 260 | 94.96 | 347.202925046 | 27.35 | 152.5 | 15.03 | 493833 | 68.00896299 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 122.31 | -21.86 | -15.16 | 133 | 134.15 | 119.5 | 1213245 |
| 1737761700 | 144.16999 | -3.2 | -2.17 | 146.03 | 146.03 | 141.83 | 493191 |
| 1737675300 | 147.37 | 0 | 0.00 | 147.37 | 147.37 | 147.37 | 0 |
| 1737588900 | 147.37 | -1.41 | -0.95 | 150.09 | 152.5 | 146.7947 | 685970 |
| 1737502500 | 148.78 | 3.37 | 2.32 | 147.25 | 149.72999 | 146 | 526900 |
| 1737156900 | 145.41 | 2.64 | 1.85 | 145.72 | 145.94999 | 143.3578 | 438142 |
| 1737070500 | 142.77 | 1.88 | 1.33 | 142.5 | 144.8 | 142.12 | 696539 |
| 1736984100 | 140.88999 | 4.68 | 3.44 | 137.57 | 141 | 137.57 | 929385 |
| 1736897700 | 136.21 | 5.61 | 4.30 | 132.1 | 137.37 | 132 | 671438 |
| 1736811300 | 130.6 | -2.28 | -1.72 | 129.9 | 131.84 | 129.35 | 616052 |
| 1736552100 | 132.88 | -2.67 | -1.97 | 133.4 | 134.87 | 131 | 612296 |
| 1736379300 | 135.55 | 0.1 | 0.07 | 135 | 136.405 | 133.52 | 563628 |
| 1736292900 | 135.44999 | -4.14 | -2.97 | 140.1 | 140.1 | 134 | 545144 |
| 1736206500 | 139.59 | 3.06 | 2.24 | 139 | 141.88999 | 137.84 | 510479 |
| 1735947300 | 136.53 | 7.1 | 5.49 | 129.79 | 136.72999 | 129.79 | 712880 |
| 1735860900 | 129.43 | -0.48 | -0.37 | 130.59 | 132.63999 | 128.66999 | 677302 |
| 1735688100 | 129.91 | 0.04 | 0.03 | 130.32 | 131.61 | 129.41999 | 400505 |
| 1735601700 | 129.87 | -3.67 | -2.75 | 131.6 | 131.6 | 129.51 | 685649 |
| 1735342500 | 133.54 | -1.76 | -1.30 | 134.77 | 134.77 | 132.16 | 331748 |
| 1735256100 | 135.3 | -0.52 | -0.38 | 135.01 | 136.4121 | 134.56 | 190023 |
| 1735077840 | 135.82 | 1.12 | 0.83 | 135.09 | 137.47999 | 133.59 | 117191 |
| 1734996900 | 134.69999 | -0.52 | -0.38 | 136.93 | 138.94 | 133.66999 | 415691 |
| 1734737700 | 135.22 | -1.71 | -1.25 | 135.63999 | 140.26 | 134.32 | 1618852 |
| 1734651300 | 136.93 | 4.44 | 3.35 | 132 | 138.425 | 131.35059 | 988614 |
| 1734564900 | 132.49 | -5.69 | -4.12 | 139.59 | 139.59 | 130.25 | 854582 |
| 1734478500 | 138.18 | -2.74 | -1.94 | 139.77 | 140.52 | 136.46 | 482407 |
| 1734392100 | 140.91999 | 1.88 | 1.35 | 139.5 | 141.88 | 138.72999 | 607112 |
| 1734132900 | 139.04 | 2.55 | 1.87 | 137.75 | 141.76499 | 137.2425 | 657311 |
| 1734046500 | 136.49 | -1.48 | -1.07 | 137.63 | 139.69999 | 136.34 | 295675 |
| 1733960100 | 137.97 | 2.97 | 2.20 | 136.81 | 139 | 136.18 | 405215 |
| 1733873700 | 135 | -2.87 | -2.08 | 136.84 | 138.43 | 134.46 | 428243 |
| 1733787300 | 137.87 | -1.2 | -0.86 | 139.07 | 142.025 | 137.07 | 601365 |
| 1733528100 | 139.07 | 1.13 | 0.82 | 138.76 | 140.8 | 137.97999 | 572603 |
| 1733441700 | 137.94 | -4.52 | -3.17 | 141.25 | 141.5 | 137.19999 | 475371 |
| 1733355300 | 142.46 | 1.43 | 1.01 | 142.4 | 143.9 | 140.53 | 633934 |
| 1733268900 | 141.03 | 4.13 | 3.02 | 136.4 | 142.44 | 135.148 | 961453 |
| 1733182500 | 136.9 | 4.08 | 3.07 | 133 | 138.7064 | 133 | 580184 |
| 1732917840 | 132.82 | 1.15 | 0.87 | 132.44999 | 134.94999 | 132.38 | 197761 |
| 1732750500 | 131.66999 | -2.97 | -2.21 | 134.33 | 134.6813 | 130 | 392294 |
| 1732664100 | 134.63999 | -0.73 | -0.54 | 137 | 137.47 | 132.86 | 760671 |
| 1732577700 | 135.37 | 0.87 | 0.65 | 136 | 138.49 | 134.71 | 579282 |
| 1732318500 | 134.5 | 3.17 | 2.41 | 132.63999 | 134.69999 | 132 | 663588 |
| 1732232100 | 131.33 | 3.77 | 2.96 | 129.71 | 132.46 | 129 | 589263 |
| 1732145700 | 127.56 | 2.28 | 1.82 | 126.94 | 127.8696 | 125.22 | 610177 |
| 1732059300 | 125.28 | 2.05 | 1.66 | 120.8 | 126.19 | 120.4 | 968075 |
| 1731972900 | 123.23 | 0.23 | 0.19 | 125.14 | 125.14 | 122.6337 | 571656 |
| 1731713700 | 123 | -3.76 | -2.97 | 125.26 | 125.465 | 122.16 | 581319 |
| 1731627300 | 126.76 | -1.95 | -1.52 | 129.41 | 129.63 | 125.945 | 453238 |
| 1731540900 | 128.71 | -3.15 | -2.39 | 131.26 | 131.5625 | 128.16999 | 705095 |
| 1731454500 | 131.86 | -2.63 | -1.96 | 134.5 | 134.55 | 130.43 | 473547 |
| 1731368100 | 134.49 | -3.37 | -2.44 | 136.5 | 137.215 | 132.83 | 613083 |
| 1731108900 | 137.86 | -1.28 | -0.92 | 135.57 | 139.71 | 135 | 1071352 |
| 1731022500 | 139.13999 | 17.22 | 14.12 | 140 | 140.27 | 130.5 | 1479879 |
| 1730936100 | 121.92 | 5.23 | 4.48 | 118.38 | 122.68 | 118.38 | 882730 |
| 1730849700 | 116.69 | 2.89 | 2.54 | 113.8 | 116.79 | 113.75 | 658956 |
| 1730763300 | 113.8 | 1.15 | 1.02 | 112.07 | 115.34 | 111.6701 | 564191 |
| 1730500500 | 112.65 | 0.25 | 0.22 | 112.98 | 115.57 | 112.44 | 477808 |
| 1730414100 | 112.4 | -5.41 | -4.59 | 116.87 | 117.405 | 111.06 | 482748 |
| 1730327700 | 117.81 | -1.77 | -1.48 | 116.68 | 119.72 | 115.86 | 296287 |
| 1730241300 | 119.58 | 2.04 | 1.74 | 117.47 | 120.3999 | 116.24 | 281009 |
| 1730154900 | 117.54 | -4.16 | -3.42 | 121.06 | 122.6 | 116.9901 | 624267 |
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
