Hot Features
プレミアム
Synopsys Inc (SNPS)
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 | 5.87 | 1.06327096202 | 552.07 | 564 | 517.34 | 785669 | 532.63303836 | CS |
| 4 | 60.87 | 12.2457601545 | 497.07 | 574.63 | 491.12 | 830191 | 534.10996213 | CS |
| 12 | 43.02 | 8.35469587509 | 514.92 | 574.63 | 457.515 | 1006162 | 509.10519324 | CS |
| 26 | -15.72 | -2.74029913189 | 573.66 | 624.8015 | 457.515 | 973839 | 536.44840778 | CS |
| 52 | 15.76 | 2.90678372496 | 542.18 | 629.38 | 457.515 | 1046982 | 540.58476031 | CS |
| 156 | 197.94 | 54.9833333333 | 360 | 629.38 | 255.02 | 962685 | 425.32625098 | CS |
| 260 | 417.35 | 296.856106409 | 140.59 | 629.38 | 104.9 | 935567 | 342.01895494 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 557.94 | 16.38 | 3.02 | 549.05999 | 560.54999 | 543.54 | 864622 |
| 1732145700 | 541.55999 | 7.54 | 1.41 | 535.85 | 542.16 | 528.9 | 733732 |
| 1732059300 | 534.02 | 10.04 | 1.92 | 516.85 | 535.0044 | 515.00199 | 571040 |
| 1731972900 | 523.98 | 3.23 | 0.62 | 521.89 | 530.9797 | 518.91999 | 895171 |
| 1731713700 | 520.75 | -27.56 | -5.03 | 542.14 | 542.14 | 519.6644 | 1025702 |
| 1731627300 | 548.30999 | -9.65 | -1.73 | 552.07 | 557.405 | 541.6611 | 796183 |
| 1731540900 | 557.96 | 4.49 | 0.81 | 550.26 | 567.01 | 550 | 635661 |
| 1731454500 | 553.47 | -2.79 | -0.50 | 551.29999 | 555.865 | 548.74 | 607087 |
| 1731368100 | 556.26 | -5.29 | -0.94 | 559.52 | 561.54999 | 553.2901 | 617454 |
| 1731108900 | 561.54999 | -12.04 | -2.10 | 573.84 | 573.84 | 559.9 | 986756 |
| 1731022500 | 573.59 | 20.44 | 3.70 | 560 | 574.63 | 557.82 | 1114788 |
| 1730936100 | 553.15 | 31.17 | 5.97 | 537 | 554.84 | 536.4 | 1088829 |
| 1730849700 | 521.98 | -2.54 | -0.48 | 527.35 | 532.36 | 521.15 | 627488 |
| 1730763300 | 524.52 | 6.12 | 1.18 | 521.6 | 527.25 | 516.98 | 582997 |
| 1730500500 | 518.4 | 4.79 | 0.93 | 509 | 521.6 | 508.83 | 901574 |
| 1730414100 | 513.61 | -22.81 | -4.25 | 532.04 | 532.04 | 512.83 | 1211174 |
| 1730327700 | 536.41999 | 7.21 | 1.36 | 526.2 | 536.87 | 523.28 | 1239489 |
| 1730241300 | 529.21 | 33.03 | 6.66 | 511 | 531.38 | 509.35 | 1266936 |
| 1730154900 | 496.18 | -5.4 | -1.08 | 505.16 | 505.205 | 495.91 | 638082 |
| 1729895700 | 501.58 | 6.33 | 1.28 | 500.22 | 508.36 | 498.63 | 639711 |
| 1729809300 | 495.25 | 1.84 | 0.37 | 497.07 | 500.65 | 491.12 | 662063 |
| 1729722900 | 493.41 | -9 | -1.79 | 498.14 | 502.42 | 489.77 | 652560 |
| 1729636500 | 502.41 | -3.18 | -0.63 | 500.9 | 503.55 | 495.39 | 770495 |
| 1729550100 | 505.59 | -1.44 | -0.28 | 501.93 | 507.5 | 501.12 | 819694 |
| 1729290900 | 507.03 | 2.34 | 0.46 | 500.65 | 513.67999 | 499.05 | 862615 |
| 1729204500 | 504.69 | 3.34 | 0.67 | 510.25 | 514.72 | 501.5 | 1124618 |
| 1729118100 | 501.35 | -16.21 | -3.13 | 516.58 | 516.58 | 495.5 | 1661736 |
| 1729031700 | 517.55999 | -27.9 | -5.11 | 548.29999 | 550.59 | 515.69 | 1493509 |
| 1728945300 | 545.46 | 5.54 | 1.03 | 544.30999 | 547.13 | 541.64 | 931578 |
| 1728686100 | 539.91999 | 6.84 | 1.28 | 531.975 | 541.23 | 530 | 825886 |
| 1728599700 | 533.08 | 4.08 | 0.77 | 526.08 | 536.41999 | 525.335 | 931744 |
| 1728513300 | 529 | 11.24 | 2.17 | 517.37 | 530.4 | 516.385 | 936222 |
| 1728426900 | 517.76 | 22.89 | 4.63 | 498.7 | 518.165 | 498.24 | 1151333 |
| 1728340500 | 494.87 | -4.25 | -0.85 | 493 | 497.14 | 489.45 | 825877 |
| 1728081300 | 499.12 | 3.71 | 0.75 | 509.62 | 510.3 | 496.1 | 637511 |
| 1727994900 | 495.41 | -1.41 | -0.28 | 490.58 | 499.15 | 490.58 | 865151 |
| 1727908500 | 496.82 | 1.26 | 0.25 | 493.91 | 506.265 | 493.28 | 644542 |
| 1727822100 | 495.56 | -10.83 | -2.14 | 507.54 | 508.355 | 490.555 | 1116665 |
| 1727735700 | 506.39 | -6.92 | -1.35 | 511.48 | 511.55 | 502.1 | 834795 |
| 1727476500 | 513.30999 | -2.09 | -0.41 | 519.14 | 519.14 | 509.075 | 528234 |
| 1727390100 | 515.4 | 5.04 | 0.99 | 523.98 | 525.49 | 509.2001 | 891139 |
| 1727303700 | 510.36 | 3.53 | 0.70 | 506.02 | 511.79 | 503.82 | 838031 |
| 1727217300 | 506.83 | 1.04 | 0.21 | 507.69 | 510.96 | 497.16 | 1017147 |
| 1727130900 | 505.79 | -0.86 | -0.17 | 507.41 | 509.92 | 505.285 | 731866 |
| 1726871700 | 506.65 | -7.47 | -1.45 | 510.7 | 513.1325 | 502.5 | 1582604 |
| 1726785300 | 514.12 | 18.17 | 3.66 | 517.17999 | 521.42999 | 510.69 | 1269221 |
| 1726698900 | 495.95 | -6.3 | -1.25 | 506.49 | 506.85 | 493.0901 | 1075235 |
| 1726612500 | 502.25 | 3.68 | 0.74 | 505.86 | 507.6 | 496.27 | 1423817 |
| 1726526100 | 498.57 | 8.5 | 1.73 | 491.96 | 501.32 | 491.16 | 1189278 |
| 1726266900 | 490.07 | 1.12 | 0.23 | 488.95 | 494.77 | 485 | 953976 |
| 1726180500 | 488.95 | 7.45 | 1.55 | 480.14 | 494.63 | 476.93 | 1239477 |
| 1726094100 | 481.5 | 16 | 3.44 | 466.49 | 482.535 | 460.13 | 1617052 |
| 1726007700 | 465.5 | 1.34 | 0.29 | 463.36 | 467.87 | 458.785 | 985120 |
| 1725921300 | 464.16 | 0.19 | 0.04 | 466.53 | 467.16 | 457.515 | 1954521 |
| 1725662100 | 463.97 | -12.06 | -2.53 | 477.92 | 482 | 462.42 | 1137774 |
| 1725575700 | 476.03 | -1.5 | -0.31 | 473.17 | 484.08 | 469.58 | 1233315 |
| 1725489300 | 477.53 | -3.69 | -0.77 | 475.9 | 483.4 | 472.6 | 1897528 |
| 1725402900 | 481.22 | -38.36 | -7.38 | 514.92999 | 514.92999 | 479.09 | 2561427 |
| 1725057300 | 519.58 | 2.56 | 0.50 | 525.53 | 529 | 514.44 | 1233543 |
| 1724970900 | 517.02 | 7.04 | 1.38 | 514.91999 | 526.42999 | 513 | 931423 |
| 1724884500 | 509.98 | -11.8 | -2.26 | 522.91 | 523.79999 | 506.33 | 1081492 |
| 1724798100 | 521.78 | -4.13 | -0.79 | 521.92999 | 529.54499 | 518.07 | 1459686 |
| 1724711700 | 525.91 | -13.48 | -2.50 | 533.52 | 537.34 | 523.45 | 970805 |
| 1724452500 | 539.39 | -8.67 | -1.58 | 558.88 | 558.88 | 538.12 | 1053591 |
| 1724366100 | 548.05999 | -16.62 | -2.94 | 577.26 | 585.665 | 546.91999 | 1311006 |
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
