Hot Features
プレミアム
Veeco Instruments Inc DE (VECO)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 4.18828762046 | 26.98 | 29.33 | 26.96 | 684979 | 28.08163885 | CS |
| 4 | -0.32 | -1.12557157932 | 28.43 | 30.32 | 26.62 | 595280 | 27.60820857 | CS |
| 12 | -3.91 | -12.2111180512 | 32.02 | 32.02 | 25.52 | 624762 | 28.27221807 | CS |
| 26 | -20.05 | -41.6320598007 | 48.16 | 49.25 | 25.52 | 744740 | 33.06649264 | CS |
| 52 | -0.56 | -1.95326124869 | 28.67 | 49.25 | 25.52 | 649072 | 34.76531831 | CS |
| 156 | 0.84 | 3.0803080308 | 27.27 | 49.25 | 16.11 | 523894 | 28.28326238 | CS |
| 260 | 13.27 | 89.4204851752 | 14.84 | 49.25 | 7.42 | 486579 | 24.30426609 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 28.6 | -0.12 | -0.42 | 29.075 | 29.33 | 28.18 | 736013 |
| 1736206500 | 28.72 | 1.56 | 5.74 | 28.59 | 29.23 | 28.08 | 954212 |
| 1735947300 | 27.16 | 0.16 | 0.59 | 27.065 | 27.375 | 26.96 | 651179 |
| 1735860900 | 27 | 0.2 | 0.75 | 27.105 | 27.68 | 26.97 | 353277 |
| 1735688100 | 26.8 | -0.27 | -1.00 | 27.21 | 27.5099 | 26.78 | 458749 |
| 1735601700 | 27.07 | -0.54 | -1.96 | 27.26 | 27.29 | 26.62 | 314852 |
| 1735342500 | 27.61 | -0.2 | -0.72 | 27.76 | 27.76 | 27.05 | 234122 |
| 1735256100 | 27.81 | -0.02 | -0.07 | 27.49 | 28.085 | 27.19 | 272038 |
| 1735077840 | 27.83 | 0.17 | 0.61 | 27.7 | 27.92 | 27.4 | 146292 |
| 1734996900 | 27.66 | 0.82 | 3.06 | 27.08 | 27.87 | 27.08 | 358652 |
| 1734737700 | 26.84 | -0.75 | -2.72 | 27.21 | 27.88 | 26.76 | 2541020 |
| 1734651300 | 27.59 | -0.33 | -1.18 | 28.13 | 28.39 | 27.33 | 534790 |
| 1734564900 | 27.92 | -0.09 | -0.32 | 28.31 | 30.32 | 27.63 | 797316 |
| 1734478500 | 28.01 | 0.06 | 0.21 | 27.88 | 28.34 | 27.77 | 386678 |
| 1734392100 | 27.95 | 0.27 | 0.98 | 27.76 | 28.295 | 27.37 | 381299 |
| 1734132900 | 27.68 | -0.06 | -0.22 | 27.815 | 28.165 | 27.425 | 550854 |
| 1734046500 | 27.74 | -0.8 | -2.80 | 28.23 | 28.58 | 27.73 | 466062 |
| 1733960100 | 28.54 | 0.61 | 2.18 | 28.18 | 28.74 | 28.015 | 486446 |
| 1733873700 | 27.93 | -0.91 | -3.16 | 28.75 | 28.775 | 27.66 | 461280 |
| 1733787300 | 28.84 | 1.05 | 3.78 | 27.9 | 29.11 | 27.8 | 650421 |
| 1733528100 | 27.79 | 0.11 | 0.40 | 27.63 | 28.09 | 27.63 | 334438 |
| 1733441700 | 27.68 | -1.32 | -4.55 | 28.99 | 28.99 | 27.46 | 647067 |
| 1733355300 | 29 | -0.03 | -0.10 | 29.26 | 29.48 | 28.711 | 572586 |
| 1733268900 | 29.03 | -0.04 | -0.14 | 28.64 | 29.07 | 28.21 | 996243 |
| 1733182500 | 29.07 | 1.2 | 4.31 | 27.88 | 29.66 | 27.88 | 719618 |
| 1732917840 | 27.87 | 0.24 | 0.87 | 27.94 | 28.6 | 27.745 | 487652 |
| 1732750500 | 27.63 | 0.5 | 1.84 | 27.25 | 27.65 | 26.95 | 600973 |
| 1732664100 | 27.13 | -0.84 | -3.00 | 28 | 28.13 | 26.64 | 688823 |
| 1732577700 | 27.97 | 0.57 | 2.08 | 27.79 | 28.34 | 27.655 | 633453 |
| 1732318500 | 27.4 | 0.86 | 3.24 | 26.61 | 27.42 | 26.59 | 717912 |
| 1732232100 | 26.54 | 0.39 | 1.49 | 26.59 | 26.75 | 26.15 | 413435 |
| 1732145700 | 26.15 | 0.16 | 0.62 | 25.99 | 26.18 | 25.52 | 621318 |
| 1732059300 | 25.99 | -0.23 | -0.88 | 26.08 | 26.165 | 25.7 | 335947 |
| 1731972900 | 26.22 | -0.21 | -0.79 | 26.37 | 26.65 | 25.93 | 657435 |
| 1731713700 | 26.43 | -0.88 | -3.22 | 27.09 | 27.215 | 26.225 | 683027 |
| 1731627300 | 27.31 | 0.01 | 0.04 | 27.78 | 27.8 | 27.22 | 1009783 |
| 1731540900 | 27.3 | -0.67 | -2.40 | 27.605 | 27.8499 | 27.0365 | 545406 |
| 1731454500 | 27.97 | -0.15 | -0.53 | 28.19 | 28.395 | 27.64 | 567510 |
| 1731368100 | 28.12 | -0.56 | -1.95 | 28.67 | 28.785 | 27.93 | 725183 |
| 1731108900 | 28.68 | -0.4 | -1.38 | 29.105 | 29.22 | 28.43 | 693866 |
| 1731022500 | 29.08 | -1.02 | -3.39 | 30.78 | 30.78 | 28.96 | 957761 |
| 1730936100 | 30.1 | 0.96 | 3.29 | 30.45 | 31 | 29.99 | 814861 |
| 1730849700 | 29.14 | 0.44 | 1.53 | 28.71 | 29.2899 | 28.71 | 818753 |
| 1730763300 | 28.7 | -0.09 | -0.31 | 28.39 | 29.33 | 28.39 | 402839 |
| 1730500500 | 28.79 | 0.01 | 0.03 | 28.93 | 29.3 | 28.74 | 438554 |
| 1730414100 | 28.78 | -1.19 | -3.97 | 29.9 | 29.9 | 28.4631 | 565863 |
| 1730327700 | 29.97 | -0.01 | -0.03 | 29.32 | 30.03 | 29.07 | 1789164 |
| 1730241300 | 29.98 | 0.74 | 2.53 | 29.19 | 30.32 | 29.19 | 623012 |
| 1730154900 | 29.24 | -0.02 | -0.07 | 29.37 | 29.46 | 29.12 | 290057 |
| 1729895700 | 29.26 | 0.1 | 0.34 | 29.37 | 29.695 | 29.2128 | 619427 |
| 1729809300 | 29.16 | -0.07 | -0.24 | 29.66 | 29.71 | 28.99 | 477692 |
| 1729722900 | 29.23 | -0.4 | -1.35 | 29.58 | 29.58 | 28.81 | 341815 |
| 1729636500 | 29.63 | -0.62 | -2.05 | 30.15 | 30.15 | 29.61 | 306121 |
| 1729550100 | 30.25 | -0.23 | -0.75 | 30.29 | 30.41 | 30.05 | 424153 |
| 1729290900 | 30.48 | -0.09 | -0.29 | 31.1 | 31.1 | 30.25 | 787471 |
| 1729204500 | 30.57 | -0.25 | -0.81 | 31.59 | 31.64 | 30.54 | 556767 |
| 1729118100 | 30.82 | -0.66 | -2.10 | 32.02 | 32.02 | 30.47 | 689865 |
| 1729031700 | 31.48 | -2.27 | -6.73 | 33.64 | 33.9 | 31.31 | 576222 |
| 1728945300 | 33.75 | 0.42 | 1.26 | 33.42 | 34.18 | 33.42 | 305458 |
| 1728686100 | 33.33 | 0.6 | 1.83 | 32.729999 | 33.58 | 32.729999 | 307598 |
| 1728599700 | 32.729999 | -0.57 | -1.71 | 32.63 | 32.9 | 32.229999 | 395451 |
| 1728513300 | 33.299999 | 0.71 | 2.18 | 32.479999 | 33.57 | 32.439999 | 1905011 |
| 1728426900 | 32.59 | -0.04 | -0.12 | 32.1 | 32.86 | 31.94 | 402517 |
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
