Hot Features
プレミアム
Coherent Corp (COHR)
NYSE
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 | 11.53 | 12.3871938118 | 93.08 | 104.61 | 92.08 | 2162734 | 95.6805576 | CS |
| 4 | 5.23 | 5.26262829543 | 99.38 | 109.05 | 86.28 | 2441171 | 96.36380285 | CS |
| 12 | 8.04 | 8.32556694626 | 96.57 | 113.6 | 86.28 | 2539762 | 100.43317854 | CS |
| 26 | 31.61 | 43.301369863 | 73 | 113.6 | 52.14 | 2544214 | 89.37073179 | CS |
| 52 | 58.065 | 124.750241702 | 46.545 | 113.6 | 46.2 | 2386882 | 76.15971506 | CS |
| 156 | -149.64 | -58.8554572271 | 254.25 | 278.34 | 26.2901 | 1807551 | 60.58859215 | CS |
| 260 | -67.29 | -39.1448516579 | 171.9 | 278.34 | 26.2901 | 1175085 | 72.41795105 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 103.2 | 4.91 | 5.00 | 100 | 104.12 | 96.88 | 3014419 |
| 1737157200 | 98.29 | 2.62 | 2.74 | 97.72 | 99.17 | 96.29 | 2327562 |
| 1737070800 | 95.67 | -0.78 | -0.81 | 97.78 | 98.68 | 95.63 | 1477591 |
| 1736984400 | 96.45 | 3.45 | 3.71 | 96.47 | 97.2 | 94.78 | 2009091 |
| 1736898000 | 93 | 0.95 | 1.03 | 93.08 | 95.11 | 92.08 | 2836693 |
| 1736811600 | 92.05 | 2.18 | 2.43 | 87.5 | 92.52 | 86.28 | 3660383 |
| 1736552400 | 89.87 | -3.79 | -4.05 | 90.94 | 91.42 | 88.1 | 4845344 |
| 1736379600 | 93.66 | -3.77 | -3.87 | 97.15 | 97.745 | 92.52 | 2573868 |
| 1736293200 | 97.43 | -3.53 | -3.50 | 101.02 | 101.81 | 96.21 | 4034501 |
| 1736206800 | 100.96 | -5.28 | -4.97 | 108.78 | 109.05 | 100.68 | 3238570 |
| 1735947600 | 106.24 | 5.65 | 5.62 | 102.72 | 106.75 | 101.31 | 2946074 |
| 1735861200 | 100.59 | 5.86 | 6.19 | 95.87 | 102.1 | 94.58 | 2826593 |
| 1735688400 | 94.73 | -0.11 | -0.12 | 94.58 | 95.73 | 93.71 | 1378215 |
| 1735602000 | 94.84 | -2.15 | -2.22 | 93.8 | 95.73 | 92.4 | 2299615 |
| 1735342800 | 96.99 | -2.61 | -2.62 | 98.6 | 98.79 | 95.92 | 1107066 |
| 1735256400 | 99.6 | -0.18 | -0.18 | 98.78 | 100.4 | 97.4807 | 871954 |
| 1735077840 | 99.78 | 0.76 | 0.77 | 99.38 | 100.17 | 98.63 | 625617 |
| 1734997200 | 99.02 | 1.35 | 1.38 | 100 | 100.91 | 98.0901 | 1245394 |
| 1734738000 | 97.67 | 1.49 | 1.55 | 95 | 99.03 | 94.0913 | 4915262 |
| 1734651600 | 96.18 | -1.15 | -1.18 | 99.1 | 100.88 | 95 | 2437317 |
| 1734565200 | 97.33 | -5.96 | -5.77 | 104.78 | 105.45 | 95.9 | 2537379 |
| 1734478800 | 103.29 | -4.56 | -4.23 | 106.74 | 106.76 | 101.23 | 2575694 |
| 1734392400 | 107.85 | 1.21 | 1.13 | 106.55 | 109.43 | 104.51 | 2277926 |
| 1734133200 | 106.64 | 2.56 | 2.46 | 107 | 108.17 | 103.56 | 2093399 |
| 1734046800 | 104.08 | 0.24 | 0.23 | 103.85 | 107.58 | 103.37 | 1723461 |
| 1733960400 | 103.84 | 3.63 | 3.62 | 102.06 | 104.86 | 101.5 | 1644458 |
| 1733874000 | 100.21 | -3.74 | -3.60 | 104.07 | 105 | 99.29 | 2676462 |
| 1733787600 | 103.95 | -7.29 | -6.55 | 111.31 | 112.97 | 103.52 | 2948094 |
| 1733528400 | 111.24 | 2.58 | 2.37 | 109.21 | 112.35 | 108.77 | 2286648 |
| 1733442000 | 108.66 | -3.36 | -3.00 | 113.04 | 113.04 | 108.21 | 2127349 |
| 1733355600 | 112.02 | 5.48 | 5.14 | 110.46 | 113.6 | 108.94 | 2941438 |
| 1733269200 | 106.54 | 2.92 | 2.82 | 104.16 | 107.16 | 103.8 | 1750767 |
| 1733182800 | 103.62 | 3.46 | 3.45 | 100.59 | 104.2899 | 100.59 | 1843500 |
| 1732917840 | 100.16 | 2.07 | 2.11 | 99.62 | 101.18 | 98.8651 | 1120967 |
| 1732750800 | 98.09 | -2.95 | -2.92 | 100 | 101.255 | 95.43 | 2506305 |
| 1732664400 | 101.04 | 1.24 | 1.24 | 102.03 | 102.9 | 99.64 | 2610083 |
| 1732578000 | 99.8 | -5.54 | -5.26 | 105.75 | 105.75 | 99.18 | 3360983 |
| 1732318800 | 105.34 | -0.38 | -0.36 | 105.94 | 106.31 | 103.87 | 1962575 |
| 1732232400 | 105.72 | 2.34 | 2.26 | 105.57 | 109.88 | 105.06 | 2794029 |
| 1732146000 | 103.38 | -0.87 | -0.83 | 101.54 | 103.94 | 100.3201 | 1594060 |
| 1732059600 | 104.25 | 8.9 | 9.33 | 94.23 | 104.31 | 93.5 | 2923509 |
| 1731973200 | 95.35 | 0.24 | 0.25 | 96.26 | 98.19 | 94.56 | 2059172 |
| 1731714000 | 95.11 | -4.9 | -4.90 | 98.97 | 99 | 91.85 | 4122064 |
| 1731627600 | 100.01 | -2.7 | -2.63 | 103 | 103.95 | 99.3 | 1631794 |
| 1731541200 | 102.71 | -1.29 | -1.24 | 104.46 | 105.86 | 101.76 | 2033311 |
| 1731454800 | 104 | -0.67 | -0.64 | 104.21 | 106.914 | 102.82 | 2132008 |
| 1731368400 | 104.67 | -5.35 | -4.86 | 110.05 | 110.41 | 102.51 | 3226671 |
| 1731109200 | 110.02 | 0.57 | 0.52 | 108.71 | 111.66 | 105.13 | 4549682 |
| 1731022800 | 109.45 | 10.02 | 10.08 | 103 | 110.272 | 96.16 | 6448566 |
| 1730936400 | 99.43 | 5.86 | 6.26 | 95.79 | 100.09 | 95.57 | 5016853 |
| 1730850000 | 93.57 | 2.66 | 2.93 | 91.63 | 94.035 | 91.495 | 2405408 |
| 1730763600 | 90.91 | -1.37 | -1.48 | 92.3 | 93.39 | 90.85 | 1536417 |
| 1730500800 | 92.28 | -0.16 | -0.17 | 93.15 | 94.74 | 91.97 | 2112268 |
| 1730414400 | 92.44 | -4.74 | -4.88 | 96.19 | 96.19 | 90.806 | 3220191 |
| 1730328000 | 97.18 | -1.35 | -1.37 | 97.06 | 98.12 | 95.58 | 1515778 |
| 1730241600 | 98.53 | 2.15 | 2.23 | 96.57 | 99.21 | 96.15 | 1720927 |
| 1730155200 | 96.38 | 0.54 | 0.56 | 97.83 | 97.83 | 95.36 | 1524088 |
| 1729896000 | 95.84 | -0.87 | -0.90 | 97.47 | 97.47 | 94.7 | 2055167 |
| 1729809600 | 96.71 | -1.11 | -1.13 | 98.13 | 99.2199 | 96 | 1638097 |
| 1729723200 | 97.82 | 1.05 | 1.09 | 96.37 | 98.36 | 95.65 | 1979104 |
| 1729636800 | 96.77 | -1.67 | -1.70 | 95 | 98.135 | 94.59 | 2540428 |
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
