Hot Features
プレミアム
Onto Innovation Inc (ONTO)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -7.34 | -4.21814838228 | 174.01 | 175.4 | 165.26 | 407907 | 170.15873367 | CS |
| 4 | -2.385 | -1.41078347283 | 169.055 | 182.34 | 161.82 | 655939 | 168.81628482 | CS |
| 12 | -39.46 | -19.1432591083 | 206.13 | 226.72903 | 156.88 | 759740 | 179.77272505 | CS |
| 26 | -54.73 | -24.7199638663 | 221.4 | 238.93 | 146.22 | 695696 | 189.8304556 | CS |
| 52 | 16.82 | 11.2245578912 | 149.85 | 238.93 | 134.11 | 597289 | 190.83400147 | CS |
| 156 | 65.57 | 64.8565776459 | 101.1 | 238.93 | 56.02 | 420125 | 141.90939332 | CS |
| 260 | 130.48 | 360.541586074 | 36.19 | 238.93 | 20.32 | 380191 | 111.35986419 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735688400 | 166.66999 | -1.13 | -0.67 | 168.2 | 168.805 | 165.62 | 329416 |
| 1735602000 | 167.8 | -2.86 | -1.68 | 167.65 | 169.66 | 165.26 | 588490 |
| 1735342800 | 170.66 | -1.79 | -1.04 | 170.89 | 171.6515 | 167.63 | 596770 |
| 1735256400 | 172.45 | -0.25 | -0.14 | 171.47 | 174 | 171.2 | 222800 |
| 1735077840 | 172.7 | -1.57 | -0.90 | 174.01 | 175.4 | 171.65 | 227152 |
| 1734997200 | 174.27 | 7.02 | 4.20 | 168.74 | 174.55 | 168.61 | 462795 |
| 1734738000 | 167.25 | -0.25 | -0.15 | 165.18 | 170.88 | 165.18 | 1693235 |
| 1734651600 | 167.5 | -2.67 | -1.57 | 169.26 | 171.962 | 166.16 | 679066 |
| 1734565200 | 170.17 | -2.06 | -1.20 | 174.65 | 182.34 | 169.29 | 1475114 |
| 1734478800 | 172.23 | 1.68 | 0.99 | 170.4 | 173.99 | 169.305 | 553198 |
| 1734392400 | 170.55 | 3.46 | 2.07 | 167.95 | 174.335 | 166.285 | 583524 |
| 1734133200 | 167.09 | 0.64 | 0.38 | 167.24 | 170 | 164.93 | 511850 |
| 1734046800 | 166.44999 | -1.15 | -0.69 | 164.99 | 167.05 | 163.44999 | 394949 |
| 1733960400 | 167.6 | 4.26 | 2.61 | 165.76 | 169.79 | 165.03 | 485883 |
| 1733874000 | 163.34 | -5.65 | -3.34 | 169.87 | 169.87 | 161.82 | 628475 |
| 1733787600 | 168.99 | 0.15 | 0.09 | 169.13 | 171.955 | 167.8 | 527577 |
| 1733528400 | 168.84 | 3.85 | 2.33 | 164.55 | 169.35 | 164.55 | 656902 |
| 1733442000 | 164.99 | -5.14 | -3.02 | 170 | 170 | 164.31 | 960367 |
| 1733355600 | 170.13 | -2.46 | -1.43 | 175.01 | 175.77 | 170.09 | 705035 |
| 1733269200 | 172.59 | 1.74 | 1.02 | 168.69 | 173.9 | 168.2 | 631419 |
| 1733182800 | 170.85 | 6.67 | 4.06 | 163.97999 | 172.26 | 163.51499 | 990745 |
| 1732917840 | 164.18 | 3.14 | 1.95 | 165.29 | 167.85 | 163.86 | 449981 |
| 1732750800 | 161.04 | -1.86 | -1.14 | 162.9 | 163.125 | 157.69 | 608460 |
| 1732664400 | 162.9 | -2.29 | -1.39 | 166.02 | 168.25 | 161.43 | 633476 |
| 1732578000 | 165.19 | -1.1 | -0.66 | 168.2 | 168.365 | 164.275 | 991625 |
| 1732318800 | 166.29 | -0.21 | -0.13 | 165.49 | 166.4018 | 163.8 | 967122 |
| 1732232400 | 166.5 | 4.59 | 2.83 | 164.3 | 168 | 162.6701 | 1063966 |
| 1732146000 | 161.91 | -0.93 | -0.57 | 161.55 | 162.69999 | 159.69 | 661529 |
| 1732059600 | 162.84 | 1.17 | 0.72 | 159.69999 | 163.69999 | 159.69999 | 766744 |
| 1731973200 | 161.66999 | 3.13 | 1.97 | 157.3 | 161.75 | 156.88 | 978766 |
| 1731714000 | 158.54 | -6.21 | -3.77 | 160.41 | 162.87 | 157.12 | 941980 |
| 1731627600 | 164.75 | 0.01 | 0.01 | 168.7 | 168.7 | 162.5 | 512760 |
| 1731541200 | 164.74 | -10.01 | -5.73 | 172.91 | 174.21 | 164.54 | 843534 |
| 1731454800 | 174.75 | 0.12 | 0.07 | 173.2 | 177.65 | 172.28 | 942074 |
| 1731368400 | 174.63 | -1.41 | -0.80 | 175.2 | 176.54 | 171.2 | 727893 |
| 1731109200 | 176.04 | -0.25 | -0.14 | 173.25 | 176.07 | 170.43 | 1216257 |
| 1731022800 | 176.29 | -2.29 | -1.28 | 181.44 | 181.7412 | 175.01 | 974012 |
| 1730936400 | 178.58 | 4.86 | 2.80 | 178.02 | 179.99 | 173.4601 | 1384699 |
| 1730850000 | 173.72 | 0.77 | 0.45 | 174.8 | 176.7899 | 171.515 | 724285 |
| 1730763600 | 172.95 | -3.15 | -1.79 | 174.56 | 182.3 | 172.71 | 1329055 |
| 1730500800 | 176.1 | -22.23 | -11.21 | 192.24 | 193.06 | 174.51 | 1839568 |
| 1730414400 | 198.33 | -9.08 | -4.38 | 205.36 | 205.36 | 194.65 | 951958 |
| 1730328000 | 207.41 | -6.28 | -2.94 | 211.72 | 212.22 | 206.35 | 545416 |
| 1730241600 | 213.69 | 11.45 | 5.66 | 201.43 | 214.94 | 201 | 679697 |
| 1730155200 | 202.24 | -2.15 | -1.05 | 207.93 | 207.93 | 202.04 | 423100 |
| 1729896000 | 204.39 | 1.51 | 0.74 | 204.5 | 208.3 | 203.7 | 451948 |
| 1729809600 | 202.88 | 1.6 | 0.79 | 204.83 | 205.57 | 202.09 | 460538 |
| 1729723200 | 201.28 | -4.58 | -2.22 | 203.44 | 204.44 | 197.12 | 803166 |
| 1729636800 | 205.86 | -3.19 | -1.53 | 207.36 | 208.305 | 205.35 | 525967 |
| 1729550400 | 209.05 | -0.54 | -0.26 | 207.54 | 211.01 | 205.685 | 841036 |
| 1729291200 | 209.59 | -0.08 | -0.04 | 213.49 | 217.78 | 209.5 | 678844 |
| 1729204800 | 209.67 | 5.06 | 2.47 | 210.56 | 214.76 | 207.52 | 1018973 |
| 1729118400 | 204.61 | 0.33 | 0.16 | 211.76 | 213.74 | 203.06 | 961860 |
| 1729032000 | 204.28 | -20.66 | -9.18 | 223.52 | 225 | 200.64 | 1570913 |
| 1728945600 | 224.94 | 7.15 | 3.28 | 218.01 | 226.72903 | 218.01 | 542565 |
| 1728686400 | 217.79 | 9.41 | 4.52 | 208.3 | 219.61 | 207.1 | 570698 |
| 1728600000 | 208.38 | -2.87 | -1.36 | 205.5 | 208.5 | 204.76 | 357434 |
| 1728513600 | 211.25 | 2.42 | 1.16 | 205.87 | 211.71 | 205.38 | 351617 |
| 1728427200 | 208.83 | 2.11 | 1.02 | 206.13 | 210.93 | 205.92 | 470338 |
| 1728340800 | 206.72 | -2.33 | -1.11 | 206.7 | 209.98 | 204.45 | 298959 |
| 1728081600 | 209.05 | 2.5 | 1.21 | 213.72 | 213.72 | 207.38 | 381626 |
| 1727995200 | 206.55 | -3.04 | -1.45 | 206.44 | 212.95 | 204.5785 | 514948 |
| 1727908800 | 209.59 | 9.02 | 4.50 | 202.99 | 211.865 | 200.47 | 529355 |
| 1727822400 | 200.57 | -6.99 | -3.37 | 210.43 | 210.43 | 198.6 | 675887 |
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
