Hot Features
プレミアム
Synaptics Incorporated (SYNA)
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 | 7.945 | 6.16273658083 | 128.92 | 146 | 125.5 | 719953 | 134.93919957 | CS |
| 4 | 7.255 | 5.59756191652 | 129.61 | 149.11 | 122.18 | 851745 | 136.45435402 | CS |
| 12 | 59.415 | 76.7140090381 | 77.45 | 149.11 | 64.53 | 876409 | 109.26552357 | CS |
| 26 | 62.855 | 84.9277124713 | 74.01 | 149.11 | 64.53 | 797209 | 96.16652 | CS |
| 52 | 74.005 | 117.729875915 | 62.86 | 149.11 | 58.08 | 604979 | 86.47610259 | CS |
| 156 | 53.075 | 63.3428810121 | 83.79 | 149.11 | 41.8 | 488236 | 83.48453553 | CS |
| 260 | -7.985 | -5.51259924059 | 144.85 | 299.39 | 41.8 | 489288 | 108.81123311 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649300 | 134.94 | -5.29 | -3.77 | 138.81 | 142.7199 | 134.5 | 342510 |
| 1781562900 | 140.22999 | 1.79 | 1.29 | 144.97999 | 146 | 139.56 | 461666 |
| 1781303700 | 138.44 | 2.36 | 1.73 | 136.35499 | 138.9386 | 134 | 513687 |
| 1781217300 | 136.08 | 7.26 | 5.64 | 132.44999 | 136.44999 | 126.695 | 1339150 |
| 1781130900 | 128.82 | -2.06 | -1.57 | 128.91999 | 133.97 | 125.5 | 942750 |
| 1781044500 | 130.88 | -5.12 | -3.76 | 139.81 | 140.75 | 124.7 | 1068005 |
| 1780958100 | 136 | 13.22 | 10.77 | 128.705 | 136.28989 | 126.7365 | 1148903 |
| 1780698900 | 122.78 | -18.31 | -12.98 | 136.63 | 137.425 | 122.18 | 1328824 |
| 1780612500 | 141.09 | -3.89 | -2.68 | 139.60499 | 145 | 137 | 756271 |
| 1780526100 | 144.97999 | -1.06 | -0.73 | 147.16 | 147.97999 | 142.385 | 441451 |
| 1780439700 | 146.04 | 11.11 | 8.23 | 138.4 | 146.10499 | 136.88 | 589546 |
| 1780353300 | 134.93 | -2.35 | -1.71 | 137.5 | 140.55 | 133.8898 | 797366 |
| 1780094100 | 137.28 | -5.98 | -4.17 | 144.5 | 147.84 | 136.47999 | 1077991 |
| 1780007700 | 143.26 | 1.62 | 1.14 | 141.525 | 143.84 | 136.46 | 826922 |
| 1779921300 | 141.63999 | -5.93 | -4.02 | 149.11 | 149.11 | 140.47999 | 916238 |
| 1779834900 | 147.57 | 3.88 | 2.70 | 147.5 | 148.095 | 142.09 | 906436 |
| 1779489300 | 143.69 | 11.36 | 8.58 | 133.99 | 144.22999 | 133.24 | 982093 |
| 1779402900 | 132.33 | 2.51 | 1.93 | 129.12 | 132.51499 | 126.01 | 601775 |
| 1779316500 | 129.82 | 6.18 | 5.00 | 129.61 | 134.84 | 128 | 1141565 |
| 1779230100 | 123.64 | 4.48 | 3.76 | 115.07 | 124.69 | 113.75 | 997042 |
| 1779143700 | 119.16 | -9.07 | -7.07 | 129.79 | 131 | 116.395 | 1585520 |
| 1778884500 | 128.22999 | -1.55 | -1.19 | 125.88 | 129.57499 | 123.55 | 744019 |
| 1778798100 | 129.78 | -1.28 | -0.98 | 130.03 | 131.335 | 125.79 | 692253 |
| 1778711700 | 131.06 | 11.47 | 9.59 | 124.4 | 134.27 | 120.625 | 1505129 |
| 1778625300 | 119.59 | -6.96 | -5.50 | 124.09 | 125.69 | 113.1701 | 857621 |
| 1778538900 | 126.55 | 1.12 | 0.89 | 127.29 | 128.58 | 122.515 | 1028676 |
| 1778279700 | 125.43 | 19.63 | 18.55 | 108.26 | 129.78 | 105.95 | 2176409 |
| 1778193300 | 105.8 | -1.45 | -1.35 | 106.81 | 110.43 | 105.01 | 1585711 |
| 1778106900 | 107.25 | 2.96 | 2.84 | 105.48 | 108.54 | 103 | 1160309 |
| 1778020500 | 104.29 | 3.49 | 3.46 | 102 | 105.5 | 100.1 | 1060782 |
| 1777934100 | 100.8 | 4.3 | 4.46 | 96.6 | 101.43 | 95.25 | 1232471 |
| 1777674900 | 96.5 | 2.91 | 3.11 | 93.17 | 96.71 | 91.39 | 780398 |
| 1777588500 | 93.59 | 5.05 | 5.70 | 89.7 | 94.43 | 88.8 | 1065839 |
| 1777502100 | 88.54 | 2.34 | 2.71 | 87.71 | 89.86 | 87.26 | 527114 |
| 1777415700 | 86.2 | -5.53 | -6.03 | 89.15 | 90.175 | 85.52 | 599913 |
| 1777329300 | 91.73 | -2.13 | -2.27 | 92.9 | 93.7599 | 90.3 | 936372 |
| 1777070100 | 93.86 | 8.91 | 10.49 | 87.14 | 94.22 | 86.645 | 1815437 |
| 1776983700 | 84.95 | 0.29 | 0.34 | 85.91 | 87.66 | 83.05 | 472030 |
| 1776897300 | 84.66 | -2.17 | -2.50 | 88.14 | 88.7499 | 82.8201 | 679353 |
| 1776810900 | 86.83 | 3.77 | 4.54 | 83.54 | 89.93 | 83.42 | 1404505 |
| 1776724500 | 83.06 | 2.84 | 3.54 | 79.6 | 83.15 | 78.702 | 457557 |
| 1776465300 | 80.22 | 0.91 | 1.15 | 81.16 | 81.94 | 78.2 | 749107 |
| 1776378900 | 79.31 | 1.65 | 2.12 | 77.97 | 79.84 | 77.875 | 710992 |
| 1776292500 | 77.66 | 0.9 | 1.17 | 76.47 | 77.93 | 76.11 | 534202 |
| 1776206100 | 76.76 | 2.79 | 3.77 | 74.95 | 77.89 | 73.81 | 753096 |
| 1776119700 | 73.97 | 0.17 | 0.23 | 72.99 | 74.24 | 72.54 | 488670 |
| 1775860500 | 73.8 | -0.2 | -0.27 | 75.06 | 76 | 73.62 | 498552 |
| 1775774100 | 74 | -1.94 | -2.55 | 75.77 | 77 | 73.295 | 697666 |
| 1775687700 | 75.94 | 2.97 | 4.07 | 76.6 | 78.015 | 75 | 562033 |
| 1775601300 | 72.97 | -2 | -2.67 | 74.69 | 75.06 | 71.05 | 620388 |
| 1775514900 | 74.97 | 0.82 | 1.11 | 74.04 | 75.925 | 73.775 | 497479 |
| 1775169300 | 74.15 | 1.57 | 2.16 | 69.39 | 74.39 | 69.39 | 643844 |
| 1775082900 | 72.58 | 2.54 | 3.63 | 70.72 | 73.6 | 70.71 | 1105090 |
| 1774996500 | 70.04 | 4.96 | 7.62 | 66.59 | 70.28 | 66.165 | 712239 |
| 1774910100 | 65.08 | -3.63 | -5.28 | 69.73 | 70.05 | 64.53 | 1084873 |
| 1774650900 | 68.71 | -4.47 | -6.11 | 72.38 | 72.59 | 68.39 | 624884 |
| 1774564500 | 73.18 | -1.78 | -2.37 | 73.82 | 75.23 | 72.88 | 519469 |
| 1774478100 | 74.96 | -1.18 | -1.55 | 77.45 | 78.16 | 74.81 | 481510 |
| 1774391700 | 76.14 | 3.23 | 4.43 | 71.77 | 76.665 | 71.355 | 653033 |
| 1774305300 | 72.91 | 1.88 | 2.65 | 73.59 | 75.68 | 72.52 | 611336 |
| 1774046100 | 71.03 | -1.47 | -2.03 | 72.35 | 72.99 | 70.18 | 898627 |
| 1773959700 | 72.5 | 0.14 | 0.19 | 70.28 | 73.37 | 70.15 | 640272 |
| 1773873300 | 72.36 | -2.2 | -2.95 | 74.56 | 75.84 | 72.145 | 944139 |
| 1773786900 | 74.56 | -0.23 | -0.31 | 75.91 | 77 | 73.71 | 640378 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
