Hot Features
プレミアム
Sonos Inc (SONO)
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 | -0.355 | -2.49912002816 | 14.205 | 14.5 | 13.76 | 2032919 | 14.19449888 | CS |
| 4 | -0.9 | -6.10169491525 | 14.75 | 15.51 | 12.94 | 2077966 | 14.45383865 | CS |
| 12 | 1.05 | 8.203125 | 12.8 | 15.8199 | 12.3 | 1961259 | 14.11259585 | CS |
| 26 | 0.29 | 2.13864306785 | 13.56 | 15.8199 | 10.228 | 2052580 | 12.94839916 | CS |
| 52 | -2.43 | -14.9262899263 | 16.28 | 19.76 | 10.228 | 1919259 | 14.92132675 | CS |
| 156 | -8.9 | -39.1208791209 | 22.75 | 31.22 | 9.78 | 2174330 | 17.59604099 | CS |
| 260 | -0.01 | -0.0721500721501 | 13.86 | 44.72 | 6.58 | 2578880 | 20.8057042 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 13.93 | -0.21 | -1.49 | 14.1 | 14.31 | 13.93 | 1415400 |
| 1737675300 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1737588900 | 14.14 | -0.22 | -1.53 | 14.34 | 14.4978 | 14.06 | 1821496 |
| 1737502500 | 14.36 | 0.36 | 2.57 | 14.11 | 14.46 | 13.94 | 2900855 |
| 1737156900 | 14 | 0.06 | 0.43 | 14.07 | 14.17 | 13.92 | 2724926 |
| 1737070500 | 13.94 | -0.29 | -2.04 | 14.24 | 14.25 | 13.89 | 2495057 |
| 1736984100 | 14.23 | 0 | 0.00 | 14.45 | 14.79 | 14.17 | 2399900 |
| 1736897700 | 14.23 | -0.17 | -1.18 | 14.44 | 15.01 | 14.205 | 1969559 |
| 1736811300 | 14.4 | -0.12 | -0.83 | 14.2 | 14.42 | 12.94 | 5787440 |
| 1736552100 | 14.52 | -0.23 | -1.56 | 14.46 | 14.61 | 14.31 | 1189285 |
| 1736379300 | 14.75 | -0.14 | -0.94 | 14.92 | 14.92 | 14.462 | 1356421 |
| 1736292900 | 14.89 | -0.1 | -0.67 | 14.93 | 15.22 | 14.73 | 1305190 |
| 1736206500 | 14.99 | -0.09 | -0.60 | 15.11 | 15.51 | 14.98 | 1540392 |
| 1735947300 | 15.08 | 0.34 | 2.31 | 14.85 | 15.135 | 14.64 | 1071149 |
| 1735860900 | 14.74 | -0.3 | -1.99 | 14.99 | 15.15 | 14.715 | 1175019 |
| 1735688100 | 15.04 | -0.03 | -0.20 | 15.13 | 15.455 | 15.02 | 2444444 |
| 1735601700 | 15.07 | 0.05 | 0.33 | 14.82 | 15.1 | 14.525 | 1822634 |
| 1735342500 | 15.02 | 0.11 | 0.74 | 14.8 | 15.05 | 14.615 | 1263063 |
| 1735256100 | 14.91 | 0.13 | 0.88 | 14.61 | 15.0199 | 14.54 | 1203854 |
| 1735077840 | 14.78 | 0.2 | 1.37 | 14.6 | 14.86 | 14.46 | 454274 |
| 1734996900 | 14.58 | 0.02 | 0.14 | 14.52 | 14.805 | 14.52 | 1158568 |
| 1734737700 | 14.56 | 0.15 | 1.04 | 14.3 | 15.17 | 14.24 | 4949272 |
| 1734651300 | 14.41 | 0.45 | 3.22 | 13.96 | 14.47 | 13.935 | 1499693 |
| 1734564900 | 13.96 | -0.6 | -4.12 | 14.62 | 14.79 | 13.92 | 1703008 |
| 1734478500 | 14.56 | -0.1 | -0.68 | 14.59 | 14.71 | 14.33 | 1606416 |
| 1734392100 | 14.66 | 0.09 | 0.62 | 14.51 | 14.98 | 14.47 | 1497501 |
| 1734132900 | 14.57 | 0.08 | 0.55 | 14.6 | 14.65 | 14.44 | 1235941 |
| 1734046500 | 14.49 | -0.07 | -0.48 | 14.53 | 14.66 | 14.4 | 1209321 |
| 1733960100 | 14.56 | 0.04 | 0.28 | 14.56 | 14.745 | 14.265 | 1797676 |
| 1733873700 | 14.52 | -0.36 | -2.42 | 14.88 | 14.88 | 14.51 | 1221518 |
| 1733787300 | 14.88 | 0.18 | 1.22 | 14.82 | 15.04 | 14.755 | 1501508 |
| 1733528100 | 14.7 | 0.49 | 3.45 | 14.39 | 14.75 | 14.316 | 1396662 |
| 1733441700 | 14.21 | -0.44 | -3.00 | 14.65 | 14.7058 | 14.07 | 1212898 |
| 1733355300 | 14.65 | 0.46 | 3.24 | 14.05 | 14.9 | 14.05 | 2090757 |
| 1733268900 | 14.19 | 0.11 | 0.78 | 14 | 14.2691 | 13.9 | 1513188 |
| 1733182500 | 14.08 | 0.47 | 3.45 | 13.55 | 14.13 | 13.54 | 1747800 |
| 1732917840 | 13.61 | -0.03 | -0.22 | 13.78 | 13.985 | 13.59 | 1055049 |
| 1732750500 | 13.64 | 0.47 | 3.57 | 13.31 | 13.745 | 13.24 | 1450293 |
| 1732664100 | 13.17 | -0.83 | -5.93 | 13.89 | 13.92 | 13.14 | 2035002 |
| 1732577700 | 14 | 0.51 | 3.78 | 13.7 | 14.55 | 13.665 | 2060926 |
| 1732318500 | 13.49 | -0.01 | -0.07 | 13.5 | 13.66 | 13.38 | 1799904 |
| 1732232100 | 13.5 | 0.55 | 4.25 | 12.86 | 13.55 | 12.74 | 2157926 |
| 1732145700 | 12.95 | 0.05 | 0.39 | 13 | 13.15 | 12.62 | 2522470 |
| 1732059300 | 12.9 | 0.27 | 2.14 | 12.49 | 12.965 | 12.37 | 2217330 |
| 1731972900 | 12.63 | -0.42 | -3.22 | 12.92 | 12.97 | 12.3 | 3031318 |
| 1731713700 | 13.05 | -0.7 | -5.09 | 13.87 | 13.88 | 13.04 | 1954805 |
| 1731627300 | 13.75 | -0.33 | -2.34 | 15.45 | 15.8199 | 13.685 | 6215962 |
| 1731540900 | 14.08 | 0.02 | 0.14 | 14.4 | 14.61 | 14.06 | 4695759 |
| 1731454500 | 14.06 | -0.28 | -1.95 | 14.13 | 14.26 | 13.94 | 2373691 |
| 1731368100 | 14.34 | 0.5 | 3.61 | 13.91 | 14.41 | 13.9 | 1748009 |
| 1731108900 | 13.84 | 0.32 | 2.37 | 13.57 | 13.95 | 13.5513 | 1503947 |
| 1731022500 | 13.52 | -0.11 | -0.81 | 13.62 | 13.8065 | 13.45 | 1569076 |
| 1730936100 | 13.63 | -0.14 | -1.02 | 14.3 | 14.39 | 13.59 | 1820091 |
| 1730849700 | 13.77 | 0.29 | 2.15 | 13.53 | 13.8 | 13.3 | 1674052 |
| 1730763300 | 13.48 | 0.68 | 5.31 | 12.8 | 13.5 | 12.8 | 1582599 |
| 1730500500 | 12.8 | 0.27 | 2.15 | 12.42 | 12.9 | 12.42 | 1315458 |
| 1730414100 | 12.53 | -0.38 | -2.94 | 12.85 | 12.885 | 12.411 | 1262421 |
| 1730327700 | 12.91 | -0.07 | -0.54 | 12.95 | 13.26 | 12.85 | 1322798 |
| 1730241300 | 12.98 | -0.08 | -0.61 | 12.84 | 13.115 | 12.76 | 1242929 |
| 1730154900 | 13.06 | 0.28 | 2.19 | 12.94 | 13.19 | 12.88 | 1075088 |
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
