Hot Features
プレミアム
QuidelOrtho Corporation (QDEL)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -1.93 | -4.84681064792 | 39.82 | 39.82 | 35.6 | 1455551 | 37.49833249 | CS |
| 4 | -1.19 | -3.04503582395 | 39.08 | 46 | 35.6 | 875583 | 39.53075383 | CS |
| 12 | -6.11 | -13.8863636364 | 44 | 47.62 | 35.6 | 749589 | 41.92545493 | CS |
| 26 | -4.14 | -9.85010706638 | 42.03 | 47.62 | 29.735 | 961190 | 39.64413524 | CS |
| 52 | -30.4 | -44.5160345585 | 68.29 | 75.855 | 29.735 | 928560 | 45.02802662 | CS |
| 156 | -114.61 | -75.1540983607 | 152.5 | 180.06 | 29.735 | 709665 | 72.84151577 | CS |
| 260 | -27.54 | -42.090784044 | 65.43 | 324.25 | 29.735 | 752210 | 113.98694537 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 37.89 | 0.41 | 1.09 | 38.02 | 38.35 | 37.47 | 1214694 |
| 1732145700 | 37.48 | -1.1 | -2.85 | 36.98 | 38.06 | 36.3 | 3806042 |
| 1732059300 | 38.58 | 1.19 | 3.18 | 37.47 | 38.665 | 37.25 | 513680 |
| 1731972900 | 37.39 | 1.21 | 3.34 | 35.87 | 37.88 | 35.87 | 828316 |
| 1731713700 | 36.18 | -2.78 | -7.14 | 38.68 | 38.71 | 35.66 | 1146272 |
| 1731627300 | 38.96 | -1.06 | -2.65 | 39.655 | 39.695 | 38.36 | 764416 |
| 1731540900 | 40.02 | -1.12 | -2.72 | 40.99 | 41.2947 | 39.32 | 617453 |
| 1731454500 | 41.14 | -1.84 | -4.28 | 42.7 | 43.3 | 41.12 | 709486 |
| 1731368100 | 42.98 | -0.77 | -1.76 | 43.18 | 43.65 | 42.27 | 1644351 |
| 1731108900 | 43.75 | 4.9 | 12.61 | 44.15 | 46 | 42.11 | 2430442 |
| 1731022500 | 38.85 | -1.11 | -2.78 | 40 | 40 | 38.71 | 704750 |
| 1730936100 | 39.96 | 0.43 | 1.09 | 40.6 | 40.77 | 39.23 | 422996 |
| 1730849700 | 39.53 | 0.44 | 1.13 | 39.21 | 39.7 | 38.19 | 383360 |
| 1730763300 | 39.09 | -0.01 | -0.03 | 39.25 | 40.07 | 38.97 | 388524 |
| 1730500500 | 39.1 | 1.05 | 2.76 | 38.51 | 39.66 | 38.51 | 418651 |
| 1730414100 | 38.05 | -0.94 | -2.41 | 39.13 | 39.13 | 38.02 | 336373 |
| 1730327700 | 38.99 | 0.62 | 1.62 | 38.71 | 39.6325 | 38.56 | 451451 |
| 1730241300 | 38.37 | -0.36 | -0.93 | 38.47 | 38.71 | 38.11 | 417369 |
| 1730154900 | 38.73 | 0.05 | 0.13 | 39.12 | 39.51 | 38.51 | 428781 |
| 1729895700 | 38.68 | -0.11 | -0.28 | 38.88 | 39.5 | 38.29 | 460462 |
| 1729809300 | 38.79 | -0.1 | -0.26 | 39.39 | 39.85 | 38.675 | 303874 |
| 1729722900 | 38.89 | -0.76 | -1.92 | 39.36 | 39.51 | 38.5 | 448396 |
| 1729636500 | 39.65 | -0.19 | -0.48 | 39.83 | 40.115 | 39.46 | 365638 |
| 1729550100 | 39.84 | -0.99 | -2.42 | 40.83 | 40.91 | 39.2394 | 576771 |
| 1729290900 | 40.83 | 0.76 | 1.90 | 40.06 | 41 | 39.08 | 601368 |
| 1729204500 | 40.07 | 0.09 | 0.23 | 40.04 | 40.54 | 39.39 | 601603 |
| 1729118100 | 39.98 | -0.22 | -0.55 | 40.32 | 40.38 | 38.64 | 952919 |
| 1729031700 | 40.2 | -0.29 | -0.72 | 40.2 | 40.72 | 39.88 | 716550 |
| 1728945300 | 40.49 | -0.56 | -1.36 | 41.23 | 41.34 | 40.32 | 714499 |
| 1728686100 | 41.05 | -0.92 | -2.19 | 41.92 | 42.39 | 40.96 | 898712 |
| 1728599700 | 41.97 | -0.77 | -1.80 | 42.35 | 42.79 | 41.84 | 396957 |
| 1728513300 | 42.74 | 0.58 | 1.38 | 42.34 | 43.19 | 42.035 | 613436 |
| 1728426900 | 42.16 | -1.42 | -3.26 | 43.65 | 43.69 | 42.1 | 438496 |
| 1728340500 | 43.58 | -0.19 | -0.43 | 43.93 | 43.93 | 43 | 327761 |
| 1728081300 | 43.77 | 0.32 | 0.74 | 43.78 | 43.84 | 42.92 | 426007 |
| 1727994900 | 43.45 | -1 | -2.25 | 43.8303 | 43.915 | 43.2 | 300474 |
| 1727908500 | 44.45 | 0.24 | 0.54 | 44.02 | 44.77 | 43.76 | 354039 |
| 1727822100 | 44.21 | -1.39 | -3.05 | 45.77 | 45.77 | 44.09 | 398343 |
| 1727735520 | 45.6 | 0.05 | 0.11 | 45.52 | 45.9 | 44.7975 | 476396 |
| 1727476500 | 45.55 | 1.37 | 3.10 | 44.87 | 45.98 | 44.76 | 525837 |
| 1727390100 | 44.18 | 0.82 | 1.89 | 44.07 | 44.43 | 43.36 | 595817 |
| 1727303700 | 43.36 | -2.03 | -4.47 | 45.38 | 45.38 | 42.92 | 618910 |
| 1727217300 | 45.39 | 0.65 | 1.45 | 45.23 | 45.94 | 44.88 | 639249 |
| 1727130900 | 44.74 | -0.66 | -1.45 | 45.33 | 45.66 | 44.55 | 650067 |
| 1726871700 | 45.4 | -0.86 | -1.86 | 45.94 | 46.06 | 44.96 | 2514826 |
| 1726785300 | 46.26 | 0.03 | 0.06 | 46.35 | 46.81 | 45.77 | 858219 |
| 1726698900 | 46.23 | -0.12 | -0.26 | 46.91 | 47.62 | 45.97 | 767302 |
| 1726612500 | 46.35 | 0.36 | 0.78 | 46.48 | 47.09 | 46.098 | 778503 |
| 1726526100 | 45.99 | 0.52 | 1.14 | 45.51 | 46.14 | 45.005 | 764710 |
| 1726266900 | 45.47 | 0.67 | 1.50 | 44.8 | 45.93 | 44.8 | 593767 |
| 1726180500 | 44.8 | -0.05 | -0.11 | 45.15 | 45.2 | 43.71 | 609678 |
| 1726094100 | 44.85 | 0.73 | 1.65 | 43.8 | 45.165 | 43.33 | 958383 |
| 1726007700 | 44.12 | -0.56 | -1.25 | 44.65 | 45.51 | 43.58 | 741289 |
| 1725921300 | 44.68 | 1.23 | 2.83 | 43.8 | 46.07 | 43.285 | 1075871 |
| 1725662100 | 43.45 | -1.05 | -2.36 | 44.6 | 45.07 | 42.92 | 646419 |
| 1725575700 | 44.5 | 4.14 | 10.26 | 41.605 | 44.65 | 41.57 | 1276194 |
| 1725489300 | 40.36 | -0.63 | -1.54 | 40.67 | 41.26 | 40.076 | 545448 |
| 1725402900 | 40.99 | -1.26 | -2.98 | 42.63 | 42.63 | 40.94 | 631641 |
| 1725057300 | 42.25 | -1.33 | -3.05 | 43.77 | 44.21 | 42.16 | 592699 |
| 1724970900 | 43.58 | -0.21 | -0.48 | 44 | 44.325 | 43.33 | 569594 |
| 1724884500 | 43.79 | -0.54 | -1.22 | 44.25 | 44.46 | 43.055 | 583036 |
| 1724798100 | 44.33 | -0.29 | -0.65 | 44.76 | 44.98 | 43.69 | 651214 |
| 1724711700 | 44.62 | -0.39 | -0.87 | 45.05 | 45.32 | 44.217 | 573128 |
| 1724452500 | 45.01 | 1.64 | 3.78 | 43.61 | 45.06 | 43.39 | 616065 |
| 1724366100 | 43.37 | 0.01 | 0.02 | 43.67 | 43.7 | 42.65 | 575141 |
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
