Hot Features
プレミアム
Sanmina Corporation (SANM)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 1.84 | 2.39489782637 | 76.83 | 81.38 | 75.6869 | 381286 | 78.82665902 | CS |
| 4 | 10.24 | 14.9641969896 | 68.43 | 86.05 | 67.69 | 456908 | 78.49172174 | CS |
| 12 | 12.51 | 18.9087061669 | 66.16 | 86.05 | 62.76 | 386984 | 71.92795879 | CS |
| 26 | 10.98 | 16.2210075343 | 67.69 | 86.05 | 61.52 | 384823 | 70.42184937 | CS |
| 52 | 29.11 | 58.7368845843 | 49.56 | 86.05 | 48.83 | 424501 | 63.87305952 | CS |
| 156 | 40.67 | 107.026315789 | 38 | 86.05 | 35.36 | 426240 | 54.88290329 | CS |
| 260 | 46.53 | 144.772868699 | 32.14 | 86.05 | 18.34 | 406896 | 46.34542454 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 78.67 | 0.34 | 0.43 | 78.82 | 79.29 | 77.905 | 194244 |
| 1732664100 | 78.33 | -0.51 | -0.65 | 78.28 | 78.865 | 77.63 | 339495 |
| 1732577700 | 78.84 | -0.57 | -0.72 | 80.66 | 81.38 | 78.68 | 446845 |
| 1732318500 | 79.41 | -0.11 | -0.14 | 79.97 | 80.98 | 78.66 | 440806 |
| 1732232100 | 79.52 | 1.94 | 2.50 | 78.185 | 80.01 | 78.12 | 205146 |
| 1732145700 | 77.58 | 0.64 | 0.83 | 77.065 | 77.64 | 75.6869 | 399847 |
| 1732059300 | 76.94 | -0.12 | -0.16 | 76.95 | 77.3299 | 76.06 | 159929 |
| 1731972900 | 77.06 | 0.1 | 0.13 | 77.38 | 77.74 | 76.6 | 185133 |
| 1731713700 | 76.96 | -0.69 | -0.89 | 77.9 | 78.34 | 76.4 | 224901 |
| 1731627300 | 77.65 | -0.94 | -1.20 | 78.885 | 78.885 | 76.6 | 279445 |
| 1731540900 | 78.59 | -2.16 | -2.67 | 81.63 | 81.63 | 78.435 | 396349 |
| 1731454500 | 80.75 | -2.63 | -3.15 | 83.19 | 83.95 | 80.5 | 439996 |
| 1731368100 | 83.38 | 0.11 | 0.13 | 84.16 | 84.16 | 82.6472 | 333915 |
| 1731108900 | 83.27 | -0.13 | -0.16 | 83.515 | 84.345 | 82.59 | 672656 |
| 1731022500 | 83.4 | -0.48 | -0.57 | 82.03 | 83.885 | 82.03 | 610653 |
| 1730936100 | 83.88 | 9.48 | 12.74 | 78.96 | 86.05 | 78.52 | 1332320 |
| 1730849700 | 74.4 | 1.6 | 2.20 | 68.73 | 74.51 | 68.1 | 855114 |
| 1730763300 | 72.8 | 1.45 | 2.03 | 71.37 | 73.245 | 71.275 | 409964 |
| 1730500500 | 71.35 | 1.25 | 1.78 | 70.38 | 71.87 | 70.38 | 323818 |
| 1730414100 | 70.1 | -1.7 | -2.37 | 72.12 | 72.12 | 69.9 | 369698 |
| 1730327700 | 71.8 | 1.62 | 2.31 | 68.43 | 72.405 | 67.9 | 654096 |
| 1730241300 | 70.18 | 1.67 | 2.44 | 67.8377 | 70.18 | 67.8377 | 406520 |
| 1730154900 | 68.51 | 1.01 | 1.50 | 67.95 | 68.72 | 67.95 | 361791 |
| 1729895700 | 67.5 | 0.66 | 0.99 | 67.43 | 68.15 | 67.28 | 267939 |
| 1729809300 | 66.84 | 1.44 | 2.20 | 66.319999 | 67.135 | 65.855 | 305605 |
| 1729722900 | 65.4 | 0.31 | 0.48 | 64.87 | 65.43 | 64.45 | 211454 |
| 1729636500 | 65.09 | -0.7 | -1.06 | 65.53 | 65.53 | 64.76 | 185076 |
| 1729550100 | 65.79 | -1.65 | -2.45 | 67.32 | 67.32 | 65.555 | 198424 |
| 1729290900 | 67.44 | -0.76 | -1.11 | 68.58 | 68.78 | 67.1335 | 267324 |
| 1729204500 | 68.2 | 0.3 | 0.44 | 68.41 | 68.41 | 67.43 | 984577 |
| 1729118100 | 67.9 | 0.94 | 1.40 | 67.75 | 68.8629 | 67.5 | 567865 |
| 1729031700 | 66.959999 | -0.49 | -0.73 | 67.31 | 68 | 66.84 | 412394 |
| 1728945300 | 67.45 | 0.1 | 0.15 | 67.35 | 68.05 | 67.06 | 269566 |
| 1728686100 | 67.35 | 0.9 | 1.35 | 66.319999 | 67.705 | 66.29 | 342509 |
| 1728599700 | 66.45 | -0.69 | -1.03 | 66.41 | 66.97 | 65.444999 | 285991 |
| 1728513300 | 67.14 | 0.25 | 0.37 | 66.849999 | 67.83 | 66.319999 | 266764 |
| 1728426900 | 66.89 | -0.29 | -0.43 | 67.58 | 67.58 | 66.3 | 153942 |
| 1728340500 | 67.18 | -0.1 | -0.15 | 66.78 | 67.415 | 66.3691 | 159757 |
| 1728081300 | 67.28 | 0.7 | 1.05 | 67.98 | 68.29 | 66.678 | 158232 |
| 1727994900 | 66.58 | -0.21 | -0.31 | 66.495 | 67.33 | 66.269999 | 178338 |
| 1727908500 | 66.79 | -0.09 | -0.13 | 66.599999 | 67.46 | 66.599999 | 178808 |
| 1727822100 | 66.879999 | -1.57 | -2.29 | 68.4 | 68.605 | 66.31 | 291805 |
| 1727735520 | 68.45 | -0.42 | -0.61 | 68.68 | 68.82 | 67.365 | 320705 |
| 1727476500 | 68.87 | 0.01 | 0.01 | 69.41 | 69.71 | 68.345 | 315629 |
| 1727390100 | 68.86 | 1.43 | 2.12 | 69.01 | 70.03 | 68.65 | 402377 |
| 1727303700 | 67.43 | -1.83 | -2.64 | 69.25 | 69.25 | 67.345 | 353386 |
| 1727217300 | 69.26 | 0.43 | 0.62 | 69.44 | 69.585 | 68.5 | 203659 |
| 1727130900 | 68.83 | -0.2 | -0.29 | 69.5 | 69.89 | 68.6704 | 204444 |
| 1726871700 | 69.03 | -0.65 | -0.93 | 69.29 | 69.965 | 68.72 | 1317002 |
| 1726785300 | 69.68 | 1.31 | 1.92 | 69.402 | 70.5 | 68.8562 | 350307 |
| 1726698900 | 68.37 | -0.13 | -0.19 | 68.89 | 70.5 | 68.01 | 460425 |
| 1726612500 | 68.5 | 0.93 | 1.38 | 68.58 | 69.26 | 67.8428 | 731012 |
| 1726526100 | 67.57 | 0.49 | 0.73 | 67.39 | 67.67 | 66.58 | 280567 |
| 1726266900 | 67.08 | 1.34 | 2.04 | 66.75 | 67.35 | 66.45 | 205147 |
| 1726180500 | 65.739999 | 0.35 | 0.54 | 65.569999 | 66.489999 | 65 | 260983 |
| 1726094100 | 65.39 | 0.94 | 1.46 | 64.41 | 65.519999 | 63.03 | 289120 |
| 1726007700 | 64.45 | 1.48 | 2.35 | 62.91 | 64.489999 | 62.76 | 345329 |
| 1725921300 | 62.97 | -1.29 | -2.01 | 64.08 | 66.16 | 62.925 | 486707 |
| 1725662100 | 64.26 | -1.29 | -1.97 | 65.81 | 65.81 | 64.19 | 406762 |
| 1725575700 | 65.55 | -1.43 | -2.13 | 66.61 | 67.099999 | 65.28 | 211385 |
| 1725489300 | 66.98 | 0.3 | 0.45 | 66.16 | 66.98 | 65.8 | 351295 |
| 1725402900 | 66.68 | -2.7 | -3.89 | 68.54 | 70.67 | 66.535 | 665997 |
| 1725057300 | 69.38 | -0.17 | -0.24 | 69.71 | 70.59 | 69.27 | 894290 |
| 1724970900 | 69.55 | 1.15 | 1.68 | 69.03 | 70.77 | 68.65 | 469529 |
| 1724884500 | 68.4 | -0.57 | -0.83 | 68.64 | 69.95 | 68.32 | 380875 |
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
