Hot Features
プレミアム
Skyworks Solutions Inc (SWKS)
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 | 0.53 | 0.803639120546 | 65.95 | 67.715 | 63.81 | 4158207 | 65.51204973 | CS |
| 4 | -26.14 | -28.2228460376 | 92.62 | 95.4597 | 62.01 | 4222232 | 76.6237872 | CS |
| 12 | -18.52 | -21.7882352941 | 85 | 95.4597 | 62.01 | 2922322 | 83.21259442 | CS |
| 26 | -40.35 | -37.7702892446 | 106.83 | 110.76 | 62.01 | 2475812 | 89.22867309 | CS |
| 52 | -38.18 | -36.4800305752 | 104.66 | 120.86 | 62.01 | 2530454 | 96.47287233 | CS |
| 156 | -66.92 | -50.1649175412 | 133.4 | 141.26 | 62.01 | 2119666 | 101.43178371 | CS |
| 260 | -56.36 | -45.8808205796 | 122.84 | 204 | 62.01 | 2069458 | 119.24309766 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 65.93 | -0.25 | -0.38 | 66.41 | 66.68 | 65.87 | 2967500 |
| 1739489700 | 66.18 | -0.01 | -0.02 | 66.19 | 66.629999 | 65.39 | 2884022 |
| 1739403300 | 66.19 | 0.96 | 1.47 | 64.709999 | 66.285 | 64.31 | 2816369 |
| 1739316900 | 65.23 | 0.59 | 0.91 | 64.12 | 65.73 | 63.81 | 3100092 |
| 1739230500 | 64.64 | -1.05 | -1.60 | 65.59 | 66.33 | 64.54 | 4852460 |
| 1738971300 | 65.69 | 0.09 | 0.14 | 65.95 | 67.715 | 65.078 | 7138091 |
| 1738884900 | 65.599999 | -21.48 | -24.67 | 62.55 | 67.3 | 62.01 | 19992574 |
| 1738798500 | 87.08 | 0.71 | 0.82 | 86.16 | 87.85 | 85.9 | 5376768 |
| 1738712100 | 86.37 | 1.15 | 1.35 | 85.68 | 86.9 | 85.525 | 2333764 |
| 1738625700 | 85.22 | -3.54 | -3.99 | 87.21 | 87.21 | 84.485 | 2943873 |
| 1738366500 | 88.76 | -0.64 | -0.72 | 89.59 | 90.74 | 87.66 | 2777534 |
| 1738280100 | 89.4 | -0.76 | -0.84 | 90.65 | 90.65 | 89.09 | 2081318 |
| 1738193700 | 90.16 | 0.35 | 0.39 | 88.37 | 90.77 | 87.485 | 3637760 |
| 1738107300 | 89.81 | 0.22 | 0.25 | 90.15 | 90.46 | 88.48 | 2950929 |
| 1738020900 | 89.59 | -1.61 | -1.77 | 91.93 | 93.33 | 89.16 | 4031684 |
| 1737761700 | 91.2 | -0.8 | -0.87 | 92.31 | 92.8699 | 90.76 | 1800637 |
| 1737675300 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1737588900 | 92 | -1.96 | -2.09 | 93.81 | 94.61 | 91.74 | 2749976 |
| 1737502500 | 93.96 | 0.32 | 0.34 | 94.22 | 95.4597 | 93.605 | 2386731 |
| 1737156900 | 93.64 | 2.2 | 2.41 | 92.62 | 94.44 | 92.05 | 2145591 |
| 1737070500 | 91.44 | -0.84 | -0.91 | 92 | 92.41 | 90.94 | 1724098 |
| 1736984100 | 92.28 | 0.71 | 0.78 | 93.52 | 93.52 | 92.11 | 2404166 |
| 1736897700 | 91.57 | 1.23 | 1.36 | 90.83 | 91.8364 | 90.71 | 1905541 |
| 1736811300 | 90.34 | 0.14 | 0.16 | 89.86 | 90.54 | 88.49 | 1638969 |
| 1736552100 | 90.2 | -2.43 | -2.62 | 92.14 | 93.98 | 90.16 | 3539620 |
| 1736379300 | 92.63 | -0.03 | -0.03 | 91.94 | 92.86 | 89.56 | 2450051 |
| 1736292900 | 92.66 | 1.76 | 1.93 | 91.89 | 94.17 | 91.64 | 2087772 |
| 1736206500 | 90.905 | 2.06 | 2.31 | 89.03 | 92.005 | 89.02 | 1859489 |
| 1735947300 | 88.85 | 0.4 | 0.45 | 88.71 | 89.16 | 87.65 | 2197462 |
| 1735860900 | 88.45 | -0.23 | -0.26 | 89.67 | 89.89 | 87.92 | 2351070 |
| 1735688100 | 88.68 | 0.26 | 0.29 | 88.94 | 89.45 | 88.2 | 1559747 |
| 1735601700 | 88.42 | -1.73 | -1.92 | 89.04 | 89.04 | 87.455 | 2359242 |
| 1735342500 | 90.15 | -0.27 | -0.30 | 90.09 | 90.6803 | 89.38 | 1332022 |
| 1735256100 | 90.42 | 0.07 | 0.08 | 89.64 | 91.47 | 89.5 | 1112706 |
| 1735077840 | 90.35 | 0.16 | 0.18 | 90.33 | 90.69 | 89.65 | 835419 |
| 1734996900 | 90.19 | 1.44 | 1.62 | 89.16 | 90.63 | 88.75 | 2155229 |
| 1734737700 | 88.75 | 0.49 | 0.56 | 88.19 | 90.145 | 87.3348 | 6291054 |
| 1734651300 | 88.26 | -0.4 | -0.45 | 88.96 | 89.86 | 88.13 | 3079348 |
| 1734564900 | 88.66 | -2.08 | -2.29 | 90.98 | 93.12 | 88.115 | 4133316 |
| 1734478500 | 90.74 | -0.02 | -0.02 | 90.52 | 92.13 | 89.93 | 1665531 |
| 1734392100 | 90.76 | -0.22 | -0.24 | 90.79 | 91.57 | 89.23 | 2681947 |
| 1734132900 | 90.98 | 1.34 | 1.49 | 90.31 | 91.43 | 88.66 | 2599177 |
| 1734046500 | 89.64 | 0.23 | 0.26 | 88 | 89.76 | 87.75 | 1622603 |
| 1733960100 | 89.41 | 1.77 | 2.02 | 88.23 | 89.92 | 87.9301 | 2517947 |
| 1733873700 | 87.64 | -2.03 | -2.26 | 89.92 | 90 | 87.331 | 2090900 |
| 1733787300 | 89.67 | 1.8 | 2.05 | 87.87 | 90.96 | 87.25 | 1948017 |
| 1733528100 | 87.87 | 1.45 | 1.68 | 86.88 | 88.64 | 86.01 | 3203872 |
| 1733441700 | 86.42 | -1.34 | -1.53 | 87.97 | 88.51 | 86.15 | 2399400 |
| 1733355300 | 87.76 | 0.14 | 0.16 | 88.55 | 88.7 | 87.16 | 2537558 |
| 1733268900 | 87.62 | -0.87 | -0.98 | 87.18 | 88.05 | 86.75 | 2297988 |
| 1733182500 | 88.49 | 0.9 | 1.03 | 87.5 | 89.31 | 87.435 | 2140592 |
| 1732917840 | 87.59 | 0.79 | 0.91 | 87.2 | 88.64 | 87.18 | 1941077 |
| 1732750500 | 86.8 | 0.52 | 0.60 | 86.28 | 87.02 | 85.14 | 1837138 |
| 1732664100 | 86.28 | -1.65 | -1.88 | 87.6 | 88.45 | 85.72 | 1863773 |
| 1732577700 | 87.93 | 2.52 | 2.95 | 86.55 | 89.07 | 86.07 | 2955106 |
| 1732318500 | 85.41 | 0.36 | 0.42 | 85 | 85.57 | 84.72 | 1704284 |
| 1732232100 | 85.05 | 1.62 | 1.94 | 84.15 | 85.6299 | 83.28 | 2190323 |
| 1732145700 | 83.43 | -0.13 | -0.16 | 82.86 | 83.58 | 82.36 | 3542945 |
| 1732059300 | 83.56 | -0.43 | -0.51 | 83.07 | 83.89 | 83.05 | 2541434 |
| 1731972900 | 83.99 | 0.3 | 0.36 | 84.04 | 85.43 | 83.38 | 2994145 |
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
