Hot Features
プレミアム
Skyworks Solutions Inc (SWKS)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -1.08114132858 | 89.72 | 93.12 | 88.115 | 2801109 | 89.63633899 | CS |
| 4 | 3.68 | 4.32584930058 | 85.07 | 93.12 | 84.72 | 2359389 | 88.36020795 | CS |
| 12 | -11.91 | -11.831909398 | 100.66 | 101.5 | 82.13 | 2281025 | 90.27659823 | CS |
| 26 | -18.63 | -17.349599553 | 107.38 | 120.86 | 82.13 | 2349446 | 99.52663035 | CS |
| 52 | -22.25 | -20.045045045 | 111 | 120.86 | 82.13 | 2340074 | 100.59534229 | CS |
| 156 | -60.72 | -40.6235364956 | 149.47 | 163.47 | 76.16 | 2053119 | 104.96532864 | CS |
| 260 | -29.78 | -25.1244410698 | 118.53 | 204 | 67.9 | 2042196 | 121.13001379 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 88.75 | 0.49 | 0.56 | 87.79 | 90.145 | 87.64 | 6147884 |
| 1734651300 | 88.26 | -0.4 | -0.45 | 88.975 | 89.86 | 88.13 | 3050632 |
| 1734564900 | 88.66 | -2.08 | -2.29 | 90.98 | 93.12 | 88.115 | 4113810 |
| 1734478500 | 90.74 | -0.02 | -0.02 | 90.6 | 92.13 | 89.93 | 1647586 |
| 1734392100 | 90.76 | -0.22 | -0.24 | 90.87 | 91.57 | 89.23 | 2643293 |
| 1734132900 | 90.98 | 1.34 | 1.49 | 89.72 | 91.43 | 88.66 | 2550223 |
| 1734046500 | 89.64 | 0.23 | 0.26 | 88.3481 | 89.76 | 87.75 | 1576083 |
| 1733960100 | 89.41 | 1.77 | 2.02 | 88.25 | 89.92 | 87.9301 | 2492920 |
| 1733873700 | 87.64 | -2.03 | -2.26 | 89.82 | 89.82 | 87.331 | 2075929 |
| 1733787300 | 89.67 | 1.8 | 2.05 | 87.87 | 90.96 | 87.295 | 1936418 |
| 1733528100 | 87.87 | 1.45 | 1.68 | 86.88 | 88.64 | 86.01 | 3201459 |
| 1733441700 | 86.42 | -1.34 | -1.53 | 87.97 | 88.51 | 86.15 | 2396435 |
| 1733355300 | 87.76 | 0.14 | 0.16 | 88.08 | 88.7 | 87.16 | 2516820 |
| 1733268900 | 87.62 | -0.87 | -0.98 | 87.02 | 88.05 | 86.75 | 2269672 |
| 1733182500 | 88.49 | 0.9 | 1.03 | 87.5 | 89.31 | 87.5 | 2135548 |
| 1732917840 | 87.59 | 0.79 | 0.91 | 87.445 | 88.64 | 87.27 | 1923087 |
| 1732750500 | 86.8 | 0.52 | 0.60 | 86.28 | 87.02 | 85.14 | 1834423 |
| 1732664100 | 86.28 | -1.65 | -1.88 | 87.6 | 88.295 | 85.72 | 1843208 |
| 1732577700 | 87.93 | 2.52 | 2.95 | 86.51 | 89.07 | 86.27 | 2934200 |
| 1732318500 | 85.41 | 0.36 | 0.42 | 85.07 | 85.57 | 84.72 | 1686647 |
| 1732232100 | 85.05 | 1.62 | 1.94 | 84.15 | 85.6299 | 83.28 | 2181001 |
| 1732145700 | 83.43 | -0.13 | -0.16 | 82.86 | 83.58 | 82.36 | 3538202 |
| 1732059300 | 83.56 | -0.43 | -0.51 | 83.41 | 83.89 | 83.05 | 2516351 |
| 1731972900 | 83.99 | 0.3 | 0.36 | 84.04 | 85.43 | 83.38 | 2992414 |
| 1731713700 | 83.69 | -0.31 | -0.37 | 83.445 | 85.08 | 83.25 | 3228053 |
| 1731627300 | 84 | 0.82 | 0.99 | 84 | 84.4156 | 82.56 | 2798023 |
| 1731540900 | 83.18 | -3.86 | -4.43 | 85.025 | 85.75 | 82.13 | 5536455 |
| 1731454500 | 87.04 | -0.94 | -1.07 | 86.82 | 87.86 | 86.03 | 3413447 |
| 1731368100 | 87.98 | -1.18 | -1.32 | 88.64 | 88.84 | 86.85 | 2578041 |
| 1731108900 | 89.16 | -2.01 | -2.20 | 90.16 | 90.28 | 88.16 | 2827329 |
| 1731022500 | 91.17 | 0.7 | 0.77 | 91.41 | 91.5 | 90.39 | 1886129 |
| 1730936100 | 90.47 | 1.89 | 2.13 | 90.17 | 91 | 88.98 | 2257248 |
| 1730849700 | 88.58 | 0.63 | 0.72 | 87.26 | 88.83 | 86.93 | 1698482 |
| 1730763300 | 87.95 | -0.96 | -1.08 | 88.39 | 89.33 | 87.185 | 1562590 |
| 1730500500 | 88.91 | 1.33 | 1.52 | 87.86 | 89.34 | 87.84 | 2098391 |
| 1730414100 | 87.58 | -2.41 | -2.67 | 89.7 | 89.7 | 86.65 | 3963247 |
| 1730327700 | 89.985 | -8.05 | -8.21 | 90.35 | 91.685 | 88.64 | 3987540 |
| 1730241300 | 98.03 | 1.89 | 1.97 | 95.59 | 98.34 | 94.97 | 2143929 |
| 1730154900 | 96.14 | 0.94 | 0.99 | 95.12 | 97.17 | 95.12 | 1338394 |
| 1729895700 | 95.2 | 0.12 | 0.13 | 95.51 | 96.8 | 95.12 | 1550877 |
| 1729809300 | 95.08 | 0.14 | 0.15 | 95.93 | 95.93 | 93.97 | 1891405 |
| 1729722900 | 94.94 | -0.7 | -0.73 | 95.92 | 96.74 | 93.5659 | 1978932 |
| 1729636500 | 95.64 | -1.17 | -1.21 | 95.58 | 96.21 | 94.7 | 1538978 |
| 1729550100 | 96.81 | -1.8 | -1.83 | 97.59 | 97.945 | 96.53 | 1150676 |
| 1729290900 | 98.61 | 0.55 | 0.56 | 99.27 | 99.27 | 97.6307 | 1211179 |
| 1729204500 | 98.06 | -0.15 | -0.15 | 99.72 | 99.73 | 97.315 | 1647327 |
| 1729118100 | 98.21 | -0.35 | -0.36 | 100.44 | 100.53 | 98.12 | 1525165 |
| 1729031700 | 98.56 | -0.59 | -0.60 | 99.65 | 101.5 | 97.51 | 3399502 |
| 1728945300 | 99.15 | 1.85 | 1.90 | 97.62 | 99.36 | 96.83 | 1519314 |
| 1728686100 | 97.3 | 0.86 | 0.89 | 96 | 97.78 | 96 | 1345683 |
| 1728599700 | 96.44 | -1.36 | -1.39 | 93.8 | 96.49 | 93.47 | 1903929 |
| 1728513300 | 97.8 | 1.66 | 1.73 | 96.08 | 98.13 | 95.6 | 1666429 |
| 1728426900 | 96.14 | 0.69 | 0.72 | 94.25 | 96.45 | 94.18 | 1893001 |
| 1728340500 | 95.45 | -1.38 | -1.43 | 95.86 | 96.65 | 94.96 | 1183543 |
| 1728081300 | 96.83 | 0.1 | 0.10 | 98.375 | 98.6 | 96.05 | 1448263 |
| 1727994900 | 96.73 | -0.63 | -0.65 | 96.77 | 97.6 | 95.615 | 1894429 |
| 1727908500 | 97.36 | 1.93 | 2.02 | 96.32 | 97.935 | 95.57 | 1782267 |
| 1727822100 | 95.43 | -3.34 | -3.38 | 97.55 | 97.93 | 94.64 | 3105623 |
| 1727735520 | 98.77 | -0.08 | -0.08 | 97.85 | 99.49 | 97.33 | 1861844 |
| 1727476500 | 98.85 | -1.22 | -1.22 | 100.66 | 100.66 | 98.36 | 1708424 |
| 1727390100 | 100.07 | 2.89 | 2.97 | 99.57 | 100.685 | 96.87 | 2082818 |
| 1727303700 | 97.18 | -1.55 | -1.57 | 98.4 | 99.065 | 96.29 | 1934963 |
| 1727217300 | 98.73 | 0.62 | 0.63 | 98.78 | 99.79 | 98.09 | 1388817 |
| 1727130900 | 98.11 | 0.35 | 0.36 | 98.13 | 98.22 | 97.1582 | 985210 |
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
