Hot Features
プレミアム
NETGEAR Inc (NTGR)
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 | 0.29 | 1.03571428571 | 28 | 29.08 | 26.95 | 324861 | 28.04633029 | CS |
| 4 | 3.7 | 15.0467669784 | 24.59 | 31.55 | 23.96 | 395591 | 26.42493123 | CS |
| 12 | 9.08 | 47.2670484123 | 19.21 | 31.55 | 19.01 | 347595 | 24.1792224 | CS |
| 26 | 12.96 | 84.5401174168 | 15.33 | 31.55 | 13.955 | 313676 | 21.20238602 | CS |
| 52 | 13.7 | 93.8999314599 | 14.59 | 31.55 | 10.48 | 278033 | 18.11319738 | CS |
| 156 | -2.04 | -6.72601384768 | 30.33 | 31.55 | 10.4 | 253494 | 17.85801022 | CS |
| 260 | 3.67 | 14.9065800162 | 24.62 | 46.38 | 10.4 | 294516 | 24.6140895 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 28.14 | -0.89 | -3.07 | 29 | 29.02 | 27.67 | 311989 |
| 1735256100 | 29.03 | 0.64 | 2.25 | 28.29 | 29.08 | 28.225 | 280164 |
| 1735077840 | 28.39 | 1.2 | 4.41 | 27.16 | 28.45 | 26.95 | 250719 |
| 1734996900 | 27.19 | -0.81 | -2.89 | 28 | 28.14 | 26.95 | 456573 |
| 1734737700 | 28 | 1.29 | 4.83 | 26.23 | 29.44 | 26.04 | 1114725 |
| 1734651300 | 26.71 | -0.2 | -0.74 | 27.83 | 28.45 | 26.555 | 573536 |
| 1734564900 | 26.91 | 1.23 | 4.79 | 30.36 | 31.55 | 26.764 | 949848 |
| 1734478500 | 25.68 | -0.12 | -0.47 | 26 | 26.065 | 25.33 | 372144 |
| 1734392100 | 25.8 | 0.39 | 1.53 | 25.38 | 25.94 | 25.325 | 204363 |
| 1734132900 | 25.41 | 0.03 | 0.12 | 25.34 | 25.61 | 25.06 | 180057 |
| 1734046500 | 25.38 | 0.15 | 0.59 | 25.42 | 25.8 | 25.3 | 277514 |
| 1733960100 | 25.23 | 0.15 | 0.60 | 25.24 | 25.44 | 24.67 | 230035 |
| 1733873700 | 25.08 | 0.91 | 3.76 | 24.02 | 25.33 | 24.02 | 386247 |
| 1733787300 | 24.17 | -0.54 | -2.19 | 24.54 | 24.78 | 24.09 | 293767 |
| 1733528100 | 24.71 | -0.65 | -2.56 | 25.47 | 25.8 | 24.65 | 189375 |
| 1733441700 | 25.36 | 0.04 | 0.16 | 25.19 | 25.81 | 25.13 | 244387 |
| 1733355300 | 25.32 | -0.19 | -0.74 | 25.54 | 25.8 | 24.9 | 480071 |
| 1733268900 | 25.51 | 0.94 | 3.83 | 24.52 | 25.64 | 24.45 | 319009 |
| 1733182500 | 24.57 | -0.03 | -0.12 | 24.59 | 24.86 | 23.96 | 401713 |
| 1732917840 | 24.6 | 0.56 | 2.33 | 24.25 | 24.66 | 23.89 | 185161 |
| 1732750500 | 24.04 | -1.03 | -4.11 | 25.2 | 25.3899 | 23.89 | 346005 |
| 1732664100 | 25.07 | 0.76 | 3.13 | 24.3 | 25.2 | 24.3 | 414138 |
| 1732577700 | 24.31 | 0.01 | 0.04 | 24.48 | 25.02 | 24.23 | 444450 |
| 1732318500 | 24.3 | 0.39 | 1.63 | 24 | 24.43 | 23.97 | 344048 |
| 1732232100 | 23.91 | -0.19 | -0.79 | 24.15 | 24.3 | 23.88 | 241564 |
| 1732145700 | 24.1 | -0.07 | -0.29 | 24.23 | 24.34 | 23.66 | 215684 |
| 1732059300 | 24.17 | -0.29 | -1.19 | 24.4 | 24.43 | 23.91 | 405441 |
| 1731972900 | 24.46 | 0.31 | 1.28 | 24.04 | 24.92 | 23.83 | 414593 |
| 1731713700 | 24.15 | 0 | 0.00 | 24.36 | 24.515 | 23.88 | 500109 |
| 1731627300 | 24.15 | 0.37 | 1.56 | 24.26 | 24.5607 | 23.69 | 366373 |
| 1731540900 | 23.78 | -0.42 | -1.74 | 24.39 | 24.45 | 23.705 | 396143 |
| 1731454500 | 24.2 | -0.47 | -1.91 | 24.49 | 24.6425 | 23.89 | 332174 |
| 1731368100 | 24.67 | 0.36 | 1.48 | 24.45 | 25.0625 | 24.45 | 423284 |
| 1731108900 | 24.31 | 0.88 | 3.76 | 23.56 | 24.51 | 23.43 | 646318 |
| 1731022500 | 23.43 | -0.06 | -0.26 | 23.49 | 24.06 | 23.35 | 469853 |
| 1730936100 | 23.49 | 0.4 | 1.73 | 24 | 24.2 | 23.19 | 446972 |
| 1730849700 | 23.09 | -0.08 | -0.35 | 23.04 | 23.4 | 22.94 | 369674 |
| 1730763300 | 23.17 | 0.39 | 1.71 | 22.76 | 23.57 | 22.76 | 545076 |
| 1730500500 | 22.78 | 0.86 | 3.92 | 21.59 | 23.1 | 21.48 | 589501 |
| 1730414100 | 21.92 | 1.24 | 6.00 | 20.21 | 21.98 | 20.05 | 468087 |
| 1730327700 | 20.68 | 0.24 | 1.17 | 20.28 | 20.72 | 20.08 | 281913 |
| 1730241300 | 20.44 | 0.02 | 0.10 | 20.32 | 20.565 | 20.18 | 189394 |
| 1730154900 | 20.42 | 0.2 | 0.99 | 20.43 | 20.58 | 20.2308 | 154345 |
| 1729895700 | 20.22 | 0.06 | 0.30 | 20.24 | 20.62 | 20.17 | 160238 |
| 1729809300 | 20.16 | -0.17 | -0.84 | 20.4 | 20.57 | 19.97 | 180885 |
| 1729722900 | 20.33 | -0.64 | -3.05 | 20.82 | 20.9 | 20.12 | 194751 |
| 1729636500 | 20.97 | -0.22 | -1.04 | 21.16 | 21.22 | 20.823271 | 147409 |
| 1729550100 | 21.19 | -0.33 | -1.53 | 21.49 | 21.69 | 21.09 | 185486 |
| 1729290900 | 21.52 | -0.32 | -1.47 | 21.81 | 22.055 | 21.46 | 200007 |
| 1729204500 | 21.84 | 0.19 | 0.88 | 21.51 | 22.24 | 21.2 | 343054 |
| 1729118100 | 21.65 | 0.57 | 2.70 | 21.35 | 21.69 | 21.02 | 236875 |
| 1729031700 | 21.08 | 0.39 | 1.88 | 20.72 | 21.36 | 20.63 | 221385 |
| 1728945300 | 20.69 | -0.16 | -0.77 | 20.85 | 20.94 | 20.49 | 138852 |
| 1728686100 | 20.85 | 0.98 | 4.93 | 19.9 | 20.98 | 19.9 | 225058 |
| 1728599700 | 19.87 | -0.77 | -3.73 | 20.37 | 20.58 | 19.76 | 349774 |
| 1728513300 | 20.64 | -0.01 | -0.05 | 20.59 | 21.25 | 20.35 | 267485 |
| 1728426900 | 20.65 | 1.38 | 7.16 | 19.4 | 20.68 | 19.17 | 454239 |
| 1728340500 | 19.27 | -0.03 | -0.16 | 19.21 | 19.52 | 19.01 | 152026 |
| 1728081300 | 19.3 | 0.24 | 1.26 | 19.25 | 19.38 | 18.98 | 142809 |
| 1727994900 | 19.06 | -0.74 | -3.74 | 19.63 | 19.63 | 18.8801 | 255242 |
| 1727908500 | 19.8 | -0.08 | -0.40 | 19.94 | 20.23 | 19.625 | 235429 |
| 1727822100 | 19.88 | -0.18 | -0.90 | 19.99 | 20.18 | 19.71 | 305990 |
| 1727735700 | 20.06 | 0.2 | 1.01 | 19.81 | 20.315 | 19.81 | 301138 |
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
