Hot Features
プレミアム
Sequans Communications SA (SQNS)
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 | 0.57 | 20.2127659574 | 2.82 | 3.5 | 2.82 | 147267 | 3.25955798 | CS |
| 4 | 0.24 | 7.61904761905 | 3.15 | 3.5 | 2.76 | 164579 | 3.21189891 | CS |
| 12 | 0.865 | 34.2574257426 | 2.525 | 3.5 | 2.25 | 140098 | 2.86044447 | CS |
| 26 | 2.115 | 165.882352941 | 1.275 | 4.275 | 0.95 | 902765 | 2.79763932 | CS |
| 52 | -3.685 | -52.0848056537 | 7.075 | 7.425 | 0.85425 | 630722 | 2.66403513 | CS |
| 156 | -8.185 | -70.7127429806 | 11.575 | 14.5 | 0.85425 | 283253 | 3.91331708 | CS |
| 260 | -3.985 | -54.0338983051 | 7.375 | 23.925 | 0.85425 | 285043 | 8.43918049 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 3.39 | 0.09 | 2.73 | 3.4 | 3.5 | 3.2 | 214292 |
| 1735256400 | 3.3 | 0.13 | 4.10 | 3.24 | 3.3 | 3.17 | 136552 |
| 1735077840 | 3.17 | 0.17 | 5.67 | 3.06 | 3.1999 | 3.0028 | 108287 |
| 1734997200 | 3 | 0.11 | 3.81 | 2.82 | 3.0299 | 2.82 | 103576 |
| 1734738000 | 2.89 | 0.04 | 1.40 | 2.81 | 2.89 | 2.79 | 71457 |
| 1734651600 | 2.85 | 0.02 | 0.71 | 2.9157 | 2.9579 | 2.7599999 | 58242 |
| 1734565200 | 2.83 | -0.13 | -4.39 | 3.0468 | 3.05 | 2.7799999 | 141097 |
| 1734478800 | 2.96 | 0.02 | 0.68 | 3.04 | 3.0464 | 2.86 | 67773 |
| 1734392400 | 2.94 | -0.05 | -1.67 | 3.02 | 3.07 | 2.91 | 121094 |
| 1734133200 | 2.99 | -0.04 | -1.32 | 2.99 | 3.06 | 2.8076 | 117141 |
| 1734046800 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.1399 | 2.995 | 27221 |
| 1733960400 | 3.06 | -0.01 | -0.33 | 3.06 | 3.125 | 3.0149 | 53120 |
| 1733874000 | 3.07 | 0.07 | 2.33 | 3.1099 | 3.1099 | 3 | 95611 |
| 1733787600 | 3 | -0.12 | -3.85 | 3.06 | 3.13 | 2.91 | 188256 |
| 1733528400 | 3.12 | -0.27 | -7.96 | 3.3135 | 3.37 | 3.1 | 226775 |
| 1733442000 | 3.39 | 0.03 | 0.89 | 3.3569 | 3.43 | 3.33 | 151616 |
| 1733355600 | 3.36 | -0.07 | -2.04 | 3.415 | 3.4279 | 3.2 | 99021 |
| 1733269200 | 3.43 | 0.02 | 0.59 | 3.36 | 3.4699 | 3.15 | 276685 |
| 1733182800 | 3.41 | 0.43 | 14.43 | 3.15 | 3.476 | 3.148 | 741728 |
| 1732917840 | 2.98 | 0.16 | 5.67 | 2.845 | 3.0099 | 2.75 | 304241 |
| 1732750800 | 2.82 | 0.12 | 4.44 | 2.7599999 | 2.88 | 2.7 | 126254 |
| 1732664400 | 2.7 | -0.11 | -3.91 | 2.845 | 2.8798 | 2.68 | 90623 |
| 1732578000 | 2.81 | 0.04 | 1.44 | 2.8 | 2.82 | 2.68 | 137735 |
| 1732318800 | 2.77 | -0.03 | -1.07 | 2.7793 | 2.8 | 2.74 | 72215 |
| 1732232400 | 2.8 | 0.01 | 0.36 | 2.8 | 2.815 | 2.7222 | 117195 |
| 1732146000 | 2.79 | 0.1 | 3.72 | 2.64 | 2.8089 | 2.62 | 133014 |
| 1732059600 | 2.69 | 0.09 | 3.50 | 2.5 | 2.7 | 2.45 | 143114 |
| 1731973200 | 2.599 | 0.03 | 1.13 | 2.57 | 2.6695 | 2.52 | 63942 |
| 1731714000 | 2.57 | -0.08 | -3.02 | 2.61 | 2.61 | 2.5099999 | 100386 |
| 1731627600 | 2.65 | -0.01 | -0.38 | 2.65 | 2.705 | 2.6441 | 39931 |
| 1731541200 | 2.66 | -0.09 | -3.27 | 2.7866 | 2.8 | 2.625 | 83718 |
| 1731454800 | 2.75 | -0.07 | -2.48 | 2.73 | 2.8113 | 2.73 | 65385 |
| 1731368400 | 2.82 | 0.18 | 6.82 | 2.7 | 2.82 | 2.65 | 94090 |
| 1731109200 | 2.64 | -0.16 | -5.71 | 2.645 | 2.75 | 2.58 | 90058 |
| 1731022800 | 2.8 | -0.08 | -2.78 | 2.895 | 2.895 | 2.71 | 116260 |
| 1730936400 | 2.88 | 0.17 | 6.27 | 2.74 | 2.98 | 2.62 | 302003 |
| 1730850000 | 2.71 | 0.16 | 6.27 | 2.75 | 2.978 | 2.66 | 910652 |
| 1730763600 | 2.55 | -0.05 | -1.92 | 2.63 | 2.71 | 2.5099999 | 155350 |
| 1730500800 | 2.6 | 0.2 | 8.33 | 2.41 | 2.61 | 2.361 | 190783 |
| 1730414400 | 2.4 | 0.11 | 4.80 | 2.35 | 2.4 | 2.35 | 254375 |
| 1730328000 | 2.29 | -0.06 | -2.55 | 2.39 | 2.39 | 2.2599999 | 37860 |
| 1730241600 | 2.35 | 0.01 | 0.43 | 2.34 | 2.4 | 2.25 | 77249 |
| 1730155200 | 2.34 | -0.02 | -0.78 | 2.3 | 2.36 | 2.2799999 | 41861 |
| 1729896000 | 2.3583 | 0.06 | 2.53 | 2.33 | 2.38 | 2.2799999 | 22845 |
| 1729809600 | 2.3 | -0.07 | -2.95 | 2.32 | 2.35 | 2.3 | 21274 |
| 1729723200 | 2.37 | -0.02 | -0.84 | 2.39 | 2.45 | 2.36 | 14284 |
| 1729636800 | 2.39 | 0.06 | 2.58 | 2.317 | 2.39 | 2.317 | 16198 |
| 1729550400 | 2.33 | -0.14 | -5.67 | 2.36 | 2.4242 | 2.2799999 | 59550 |
| 1729291200 | 2.47 | 0.1 | 4.22 | 2.37 | 2.48 | 2.35 | 85870 |
| 1729204800 | 2.37 | 0.01 | 0.42 | 2.34 | 2.39 | 2.29 | 31743 |
| 1729118400 | 2.36 | 0.08 | 3.51 | 2.27 | 2.38 | 2.2599999 | 98426 |
| 1729032000 | 2.2799999 | -0.02 | -0.87 | 2.35 | 2.4049999 | 2.2599999 | 65260 |
| 1728945600 | 2.3 | -0.1 | -4.17 | 2.3 | 2.42 | 2.3 | 112531 |
| 1728686400 | 2.4 | 0.01 | 0.42 | 2.38 | 2.4601 | 2.36 | 56384 |
| 1728600000 | 2.39 | -0.01 | -0.42 | 2.38 | 2.39 | 2.2999 | 109031 |
| 1728513600 | 2.4 | -0.18 | -6.80 | 2.5 | 2.6729 | 2.3601 | 153032 |
| 1728427200 | 2.575 | -0.03 | -0.96 | 2.625 | 2.625 | 2.525 | 35582 |
| 1728340800 | 2.6 | -0.08 | -2.80 | 2.525 | 2.7 | 2.5 | 74200 |
| 1728081600 | 2.675 | -0.04 | -1.38 | 2.675 | 2.75 | 2.5 | 50944 |
| 1727995200 | 2.7125 | -0.14 | -4.82 | 2.75 | 2.8 | 2.65025 | 20460 |
| 1727908800 | 2.8499999 | 0.07 | 2.70 | 2.6374999 | 2.9202499 | 2.625 | 156386 |
| 1727822400 | 2.775 | -0.2 | -6.72 | 3.05 | 3.125 | 2.675 | 140971 |
| 1727735520 | 2.9749999 | 0.2 | 7.21 | 2.8 | 3.05 | 2.8 | 284522 |
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
