ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for alerts 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。
NVIDIA Corporation

NVIDIA Corporation (NVDA)

137.01
-2.92
(-2.09%)
終了 12月28日 6:00AM
134.46
-2.55
( -1.86% )
プレマーケット: 11:25PM
期間 †前日比前日比 %始値高値安値平均出来高VWAP
1-1.82-1.3354857646136.28141.9134.02141877390139.02681698CS
4-4.37-3.14773463949138.83146.54126.86197595771136.70227402CS
129.477.57660612849124.99152.89124.95220937994138.75624975CS
2610.998.90094759861123.47152.8990.69273567662125.22028655CS
5285.21599927173.0484891749.24400073152.8947.32000071179531590120.10732602CS
156104.63099956350.76937884829.82900044152.8910.814000169332097586.24929973CS
260128.560249912179.079587255.89975009152.894.517017576218696579.06912419CS

個人投資家向けのプロ仕様のツール。

日付終値前日比前日比 %始値高値安値出来高
1735342500137.01-2.92-2.09138.59139.02134.71170370852
1735256100139.93-0.29-0.21139.66999140.85137.72999116352359
1735077840140.220.550.39140141.9138.65105313351
1734996900139.669994.973.69136.28139.69999135.1201175472998
1734737700134.699994.023.08129.78135.27128.221309188345
1734651300130.681.771.37131.76134.03129.55208990091
1734564900128.91-1.48-1.14133.86136.69999128.31275939458
1734478500130.38999-1.61-1.22129.09131.59126.86258360684
1734392100132-2.25-1.68134.18134.38999130.41999237582593
1734132900134.25-3.09-2.25138.99139.56469132.55269230802412
1734046500137.34-1.97-1.41137.08138.44135.8158113115
1733960100139.314.243.14137.36140.16999135.21184482334
1733873700135.07-3.74-2.69139.01141.82133.79209603396
1733787300138.81-3.63-2.55138.97139.94999137.13187352139
1733528100142.44-2.62-1.81144.6145.69999141.31187123004
1733441700145.06-0.08-0.06145.11146.54143.94999174313343
1733355300145.139994.883.48141.995145.78140.31230507155
1733268900140.261.631.18138.29140.54137.9572164296199
1733182500138.630.380.27138.83140.44999137.82499170155821
1732917840138.252.912.15136.78139.35136.05141864950
1732750500135.34-1.58-1.15135.01135.4131.8225571515
1732664100136.919990.90.66137.69999139.3135.66999189831348
1732577700136.02-5.93-4.18141.99142.025135.8325337833164
1732318500141.94999-4.72-3.22145.91147.16141.1235973505
1732232100146.669990.780.53149.35152.88999140.69999401014738
1732145700145.88999-1.12-0.76147.41147.38142.72999305957181
1732059300147.016.864.89141.32147.13141225841402
1731972900140.15-1.83-1.29139.58141.55137.15221701206
1731713700141.97999-4.78-3.26144.87145.19999140.08252139905
1731627300146.760.490.33147.63999149145.55194140706
1731540900146.27-2.02-1.36149.11149.33145.9191217676
1731454500148.293.032.09146.78149.65146.01198126366
1731368100145.26-2.37-1.61148.69148.56989143.59181704036
1731108900147.63-1.25-0.84148.77149.76146.26176500722
1731022500148.883.272.25146.36148.93146.16999205999000
1730936100145.615.74.07142.96146.49141.96231593288
1730849700139.913.862.84137.44999140.3701137.33159759291
1730763300136.050.650.48137.21138.96135.57186842894
1730500500135.42.641.99134.69999137.31134.58206252108
1730414100132.76-6.58-4.72137.6137.61132.113269664063
1730327700139.335-1.92-1.36139.5140.3299136.81178073162
1730241300141.250.730.52140.3142.2598138.9157057885
1730154900140.52-1.02-0.72143143.13999140.05173146286
1729895700141.541.130.80140.93144.1287140.9204083905
1729809300140.410.850.61140.82141.35138.46171964436
1729722900139.56-4.03-2.81142.03142.43137.46288270860
1729636500143.59-0.12-0.08142.91144.41999141.7814226158416
1729550100143.715.714.14138.13143.71138.0101263101300
17292909001381.070.78138.58138.9137.28175476477
1729204500136.931.210.89139.34140.88999136.88305794403
1729118100135.724.123.13133.97999136.62131.58264027403
1729031700131.6-6.47-4.69137.83138.57128.74378422115
1728945300138.073.272.43136.47139.6136.3231781858
1728686100134.8-0.01-0.01134.01135.78133.66169886832
1728599700134.812.161.63131.91999135131241594458
1728513300132.65-0.24-0.18134.11134.52131.38246305463
1728426900132.889995.174.05130.26133.47999129.41999284960811
1728340500127.722.82.24124.99130.63999124.95345413344
1728081300124.922.071.68124.94125.04121.83243749941
1727994900122.8543.37120.92124.36120.3401276672844
1727908500118.851.851.58116.44119.38115.14220691358
1727822100117-4.44-3.66121.765122.435115.79300639388
1727735700121.440.040.03118.31121.5118.15226639543

最近閲覧した銘柄

Delayed Upgrade Clock