
Ufp Technologies Inc (UFPT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.245 | -1.51678040572 | 213.94 | 223.67 | 202 | 116139 | 214.78657229 | CS |
4 | -39.615 | -15.8263752946 | 250.31 | 275.81 | 202 | 127586 | 231.03873826 | CS |
12 | -32.295 | -13.290670398 | 242.99 | 289.57 | 202 | 109762 | 247.62630594 | CS |
26 | -109.355 | -34.1680987346 | 320.05 | 366.4094 | 202 | 90005 | 270.72722094 | CS |
52 | 16.785 | 8.65607756176 | 193.91 | 366.4094 | 188.5 | 73982 | 271.32191675 | CS |
156 | 151.795 | 257.716468591 | 58.9 | 366.4094 | 56.1006 | 68472 | 187.06093603 | CS |
260 | 173.465 | 465.928015042 | 37.23 | 366.4094 | 30.8 | 51450 | 158.95522686 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741991700 | 210.695 | 1.07 | 0.51 | 213.14 | 214.685 | 207.02 | 118651 |
1741905300 | 209.62 | 0.11 | 0.05 | 209.1 | 210.72 | 202 | 123739 |
1741818900 | 209.51 | -4.96 | -2.31 | 214.23 | 214.665 | 206.3631 | 111351 |
1741732500 | 214.47 | -4.68 | -2.14 | 219.95 | 221.49 | 214.46 | 91947 |
1741646100 | 219.15 | -1.49 | -0.68 | 216.57 | 223.67 | 213.83 | 153555 |
1741390500 | 220.64 | 4.15 | 1.92 | 213.94 | 223.615 | 213.3041 | 100102 |
1741304100 | 216.49 | 1.12 | 0.52 | 210.2 | 218.515 | 209.85 | 124442 |
1741217700 | 215.37 | 2.49 | 1.17 | 214.285 | 216.51 | 210.26 | 94647 |
1741131300 | 212.88 | -2.36 | -1.10 | 210 | 219.84 | 206.8 | 248892 |
1741044900 | 215.24 | -12.35 | -5.43 | 227.8 | 228.05 | 214.62 | 170570 |
1740785700 | 227.59 | -4.42 | -1.91 | 230.8 | 235 | 224.03 | 123222 |
1740699300 | 232.01 | -3.94 | -1.67 | 233.23 | 237.43 | 219.515 | 202294 |
1740612900 | 235.95 | -27.57 | -10.46 | 263.98 | 265.05 | 231 | 117096 |
1740526500 | 263.52 | 22.58 | 9.37 | 255.49 | 275.51 | 248.82 | 203296 |
1740440100 | 240.94 | -13.62 | -5.35 | 252.905 | 255.23 | 240.35 | 159673 |
1740180900 | 254.56 | -12.44 | -4.66 | 271.38 | 275.81 | 254.11 | 64793 |
1740094500 | 267 | 6.65 | 2.55 | 259.42 | 267.26 | 255.58 | 86696 |
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 | 93594 |
1739576100 | 257.52 | 3.48 | 1.37 | 250.31 | 258.64999 | 250.31 | 65415 |
1739489700 | 254.04 | 3.59 | 1.43 | 252.82 | 255.74 | 245.88 | 82574 |
1739403300 | 250.45 | -11.52 | -4.40 | 256.20999 | 256.20999 | 249.4 | 64083 |
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 | 276.77999 | 276.77999 | 256.67 | 124157 |
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 | 269.73 | 282.735 | 269.615 | 65823 |
1738625700 | 270.83 | -3.83 | -1.39 | 270.77999 | 274.245 | 269.66 | 65164 |
1738366500 | 274.66 | -1.31 | -0.47 | 276.2 | 276.85 | 272.04 | 47048 |
1738280100 | 275.97 | 1.54 | 0.56 | 276.07 | 279.9572 | 270.975 | 85655 |
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 | 267.61 | 276.29989 | 266.91 | 107710 |
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 | 246.5 | 246.95 | 237.5 | 80102 |
1736379300 | 251.06 | 9.14 | 3.78 | 242.23 | 253.08 | 240.49 | 123504 |
1736292900 | 241.92 | 2.1 | 0.88 | 240.99 | 241.92 | 235.23 | 128166 |
1736206500 | 239.82 | -4.27 | -1.75 | 243.735 | 249.66 | 239.77 | 59862 |
1735947300 | 244.09 | -2.14 | -0.87 | 249.245 | 249.245 | 243.43 | 57260 |
1735860900 | 246.23 | 1.72 | 0.70 | 247.5 | 248.5 | 239.9884 | 95365 |
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 | 73057 |
1735342500 | 247 | -7.62 | -2.99 | 252.4 | 256.21499 | 243.05 | 80468 |
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 | 88298 |
1734737700 | 252.85 | 6.81 | 2.77 | 242.99 | 255.24 | 240.47 | 249126 |
1734651300 | 246.04 | 4.16 | 1.72 | 243.2 | 248.32 | 238.36 | 100107 |
1734564900 | 241.88 | -11.52 | -4.55 | 258.145 | 263.88 | 238.84 | 165764 |
1734478500 | 253.4 | 6.42 | 2.60 | 242.85 | 255.25 | 232.02 | 276270 |
1734392100 | 246.98 | -11.64 | -4.50 | 250.988 | 258.97 | 246.11 | 131068 |
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