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 | 5.88 | 3.66560688236 | 160.41 | 168 | 156.88 | 882597 | 162.40565077 | CS |
| 4 | -38.21 | -18.684596577 | 204.5 | 214.94 | 156.88 | 897962 | 176.49494657 | CS |
| 12 | -47.56 | -22.2398877718 | 213.85 | 226.74 | 156.88 | 737576 | 191.68959996 | CS |
| 26 | -66.2 | -28.4743429825 | 232.49 | 238.93 | 145.145 | 659797 | 198.72830503 | CS |
| 52 | 29.5 | 21.5659039403 | 136.79 | 238.93 | 134.11 | 539836 | 189.56048742 | CS |
| 156 | 75.64 | 83.4418091561 | 90.65 | 238.93 | 56.02 | 400965 | 137.46974638 | CS |
| 260 | 132.42 | 390.965456156 | 33.87 | 238.93 | 20.32 | 367931 | 106.80586864 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727736000 | 207.56 | -7.81 | -3.63 | 211.99 | 213.76 | 204.255 | 686840 |
| 1727476800 | 215.37 | -7.3 | -3.28 | 220.94 | 222.7 | 212.25 | 641681 |
| 1727390400 | 222.67 | 19.16 | 9.41 | 226 | 226.74 | 213.79 | 1012886 |
| 1727304000 | 203.51 | 4.17 | 2.09 | 201.1 | 205.465 | 201.1 | 397994 |
| 1727217600 | 199.34 | -1.18 | -0.59 | 204.06 | 204.06 | 197.36 | 383503 |
| 1727131200 | 200.52 | 0.61 | 0.31 | 200.33 | 210.16 | 198.49 | 628703 |
| 1726872000 | 199.91 | -3.17 | -1.56 | 201.45 | 202.05 | 196.34 | 3231682 |
| 1726785600 | 203.08 | 15.31 | 8.15 | 197.28 | 205.01 | 194.9201 | 609199 |
| 1726699200 | 187.77 | -4.28 | -2.23 | 193.32 | 194.77 | 187.46 | 511140 |
| 1726612800 | 192.05 | 2.59 | 1.37 | 193.11 | 194.45 | 189.905 | 455348 |
| 1726526400 | 189.46 | -8.36 | -4.23 | 194.21 | 195.07 | 189.22 | 524795 |
| 1726267200 | 197.82 | 4.85 | 2.51 | 195.66 | 199.59 | 195.66 | 253703 |
| 1726180800 | 192.97 | -1.39 | -0.72 | 192.85 | 195.57 | 187.91 | 486791 |
| 1726094400 | 194.36 | 11.83 | 6.48 | 183.17 | 194.85 | 183.1 | 465089 |
| 1726008000 | 182.53 | 1.9 | 1.05 | 180.41 | 183.05 | 179.13 | 383742 |
| 1725921600 | 180.63 | 3.33 | 1.88 | 180.1 | 182.65 | 176.63 | 993430 |
| 1725662400 | 177.3 | -10.36 | -5.52 | 188 | 188 | 175.83 | 457187 |
| 1725576000 | 187.66 | -0.22 | -0.12 | 184.46 | 189.78 | 184.41 | 375907 |
| 1725489600 | 187.88 | 1.11 | 0.59 | 184.31 | 191.42 | 181.64 | 487099 |
| 1725403200 | 186.77 | -26.45 | -12.41 | 208 | 208.74 | 185.02 | 559785 |
| 1725057600 | 213.22 | 4.16 | 1.99 | 213.85 | 214.8999 | 210.16 | 456506 |
| 1724971200 | 209.06 | 2.27 | 1.10 | 209.46 | 215.93 | 208.295 | 234760 |
| 1724884800 | 206.79 | -3.54 | -1.68 | 208 | 211.02 | 202.78 | 423033 |
| 1724798400 | 210.33 | 1.91 | 0.92 | 205.64 | 211.47 | 203.39 | 256166 |
| 1724712000 | 208.42 | -4.54 | -2.13 | 212.64 | 213.43 | 207.9 | 464412 |
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
