Hot Features
プレミアム
Ufp Technologies Inc (UFPT)
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 | 15.24 | 6.0884503216 | 250.31 | 267.26 | 250.31 | 83629 | 260.60514868 | CS |
| 4 | 4.85 | 1.86037591101 | 260.7 | 289.57 | 245.88 | 85621 | 268.30079719 | CS |
| 12 | -61.4199 | -18.7845731365 | 326.9699 | 327.68 | 232.02 | 96958 | 261.30517899 | CS |
| 26 | -64.45 | -19.5303030303 | 330 | 366.4094 | 232.02 | 77984 | 284.31377196 | CS |
| 52 | 73.29 | 38.1202538229 | 192.26 | 366.4094 | 188.5 | 69585 | 272.76019743 | CS |
| 156 | 192.61 | 264.066355909 | 72.94 | 366.4094 | 56.1006 | 66205 | 184.64327565 | CS |
| 260 | 213.97 | 414.831329973 | 51.58 | 366.4094 | 30.8 | 50396 | 155.32941967 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 267 | 6.65 | 2.55 | 259.42 | 267.26 | 255.58 | 88074 |
| 1740008100 | 260.35 | 3.27 | 1.27 | 252.1 | 262.89 | 251.2201 | 88812 |
| 1739921700 | 257.08 | -0.44 | -0.17 | 257.67 | 259.98 | 252.08 | 93717 |
| 1739576100 | 257.52 | 3.48 | 1.37 | 252.38 | 258.64999 | 250 | 68871 |
| 1739489700 | 254.04 | 3.59 | 1.43 | 252.82 | 255.74 | 245.88 | 82574 |
| 1739403300 | 250.45 | -11.52 | -4.40 | 254.66 | 258.91 | 249.4 | 64675 |
| 1739316900 | 261.97 | 0.01 | 0.00 | 257.57 | 263.305 | 253.66 | 68498 |
| 1739230500 | 261.95999 | 0.63 | 0.24 | 262.51 | 267.18 | 256.99 | 77773 |
| 1738971300 | 261.33 | -18.61 | -6.65 | 277.81 | 277.81 | 256.67 | 131023 |
| 1738884900 | 279.94 | -5.1 | -1.79 | 284.16 | 285.235 | 275 | 87767 |
| 1738798500 | 285.04 | 5.3 | 1.89 | 282.39 | 289.57 | 281.1 | 106843 |
| 1738712100 | 279.74 | 8.91 | 3.29 | 270.58999 | 282.735 | 269.615 | 66850 |
| 1738625700 | 270.83 | -3.83 | -1.39 | 270.37 | 274.245 | 269.66 | 71073 |
| 1738366500 | 274.66 | -1.31 | -0.47 | 274.495 | 276.85 | 272.04 | 46599 |
| 1738280100 | 275.97 | 1.54 | 0.56 | 276.07 | 279.9572 | 270.975 | 85622 |
| 1738193700 | 274.43 | 5.97 | 2.22 | 265.64 | 285.66 | 263.675 | 98570 |
| 1738107300 | 268.45999 | -13.96 | -4.94 | 282.70999 | 282.77 | 263.7 | 94475 |
| 1738020900 | 282.42 | 13.84 | 5.15 | 265.58999 | 283.6 | 265.58999 | 95558 |
| 1737761700 | 268.58 | -3.35 | -1.23 | 260.7 | 269.31 | 260.14 | 128292 |
| 1737675300 | 271.93 | 0 | 0.00 | 271.93 | 271.93 | 271.93 | 0 |
| 1737588900 | 271.93 | -2.37 | -0.86 | 273.25 | 280 | 268.64999 | 119618 |
| 1737502500 | 274.3 | 9.26 | 3.49 | 266.93 | 276.29989 | 266.91 | 108521 |
| 1737156900 | 265.04 | 2.85 | 1.09 | 265.39 | 269 | 260.47 | 144856 |
| 1737070500 | 262.19 | 7.4 | 2.90 | 253.14 | 263.01 | 251.14 | 96092 |
| 1736984100 | 254.79 | 7.72 | 3.12 | 253.1 | 259.365 | 248.29 | 203582 |
| 1736897700 | 247.07 | 1.65 | 0.67 | 248.93 | 260.745 | 244.335 | 74957 |
| 1736811300 | 245.42 | 3.47 | 1.43 | 238.95 | 248.26 | 234.5908 | 84395 |
| 1736552100 | 241.95 | -9.11 | -3.63 | 244.4 | 246.95 | 237.5 | 82248 |
| 1736379300 | 251.06 | 9.14 | 3.78 | 242.23 | 253.08 | 240.49 | 124958 |
| 1736292900 | 241.92 | 2.1 | 0.88 | 238.56 | 241.92 | 235.23 | 131836 |
| 1736206500 | 239.82 | -4.27 | -1.75 | 244.46 | 249.66 | 239.77 | 61137 |
| 1735947300 | 244.09 | -2.14 | -0.87 | 247.25 | 249.245 | 243.43 | 57657 |
| 1735860900 | 246.23 | 1.72 | 0.70 | 246.72 | 248.5 | 239.9884 | 96263 |
| 1735688100 | 244.51 | 5.78 | 2.42 | 242.23 | 245.59 | 236.975 | 155902 |
| 1735601700 | 238.73 | -8.27 | -3.35 | 243.71 | 243.71 | 237.5 | 73099 |
| 1735342500 | 247 | -7.62 | -2.99 | 251.8 | 256.21499 | 243.05 | 80618 |
| 1735256100 | 254.62 | 2.62 | 1.04 | 250.06 | 255.885 | 247.38 | 71715 |
| 1735077840 | 252 | -0.43 | -0.17 | 252.1 | 254.855 | 248.42 | 116690 |
| 1734996900 | 252.43 | -0.42 | -0.17 | 252.85 | 255.4135 | 244.16 | 88466 |
| 1734737700 | 252.85 | 6.81 | 2.77 | 242.99 | 255.24 | 240.14 | 257693 |
| 1734651300 | 246.04 | 4.16 | 1.72 | 243.19 | 248.32 | 238.36 | 102122 |
| 1734564900 | 241.88 | -11.52 | -4.55 | 253.4 | 263.88 | 238.84 | 167048 |
| 1734478500 | 253.4 | 6.42 | 2.60 | 242.85 | 255.25 | 232.02 | 276849 |
| 1734392100 | 246.98 | -11.64 | -4.50 | 253.38 | 258.97 | 246.11 | 132865 |
| 1734132900 | 258.62 | -10.42 | -3.87 | 270 | 270.20999 | 248.86 | 182941 |
| 1734046500 | 269.04 | -26.56 | -8.99 | 292.07 | 292.07 | 264.62 | 96766 |
| 1733960100 | 295.6 | 4.88 | 1.68 | 292.11 | 297.39999 | 286.39999 | 46368 |
| 1733873700 | 290.72 | 3.61 | 1.26 | 285.57 | 293.72 | 284.3 | 49306 |
| 1733787300 | 287.11 | 0.65 | 0.23 | 288.42 | 291.14 | 286.54 | 41717 |
| 1733528100 | 286.45999 | -3.54 | -1.22 | 292.31 | 294.63 | 285.42 | 45900 |
| 1733441700 | 290 | -4 | -1.36 | 292 | 298.33 | 288.7701 | 42411 |
| 1733355300 | 294 | -5.43 | -1.81 | 299.64 | 302.41 | 290.52999 | 42383 |
| 1733268900 | 299.43 | -8.01 | -2.61 | 303.48 | 308.14999 | 298.02 | 45461 |
| 1733182500 | 307.44 | -15.47 | -4.79 | 323.82 | 327.68 | 300.26 | 89380 |
| 1732917840 | 322.91 | 0.99 | 0.31 | 322.57 | 326.9699 | 317.2 | 47056 |
| 1732750500 | 321.92 | 10.97 | 3.53 | 310.70999 | 322.54 | 306.72 | 83150 |
| 1732664100 | 310.95 | -3.46 | -1.10 | 313.06 | 313.06 | 305.35 | 33945 |
| 1732577700 | 314.41 | 3.14 | 1.01 | 314.16 | 322.01 | 311.89 | 76168 |
| 1732318500 | 311.27 | 6.48 | 2.13 | 308.44 | 315 | 307 | 61028 |
| 1732232100 | 304.79 | 6 | 2.01 | 303.38 | 306.36 | 296.85 | 53167 |
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
