Hot Features
プレミアム
Xperi Inc (XPER)
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 | 0.21 | 2.32300884956 | 9.04 | 9.26 | 8.73 | 255018 | 9.04832881 | CS |
| 4 | -0.91 | -8.95669291339 | 10.16 | 10.16 | 8.69 | 281353 | 9.0762034 | CS |
| 12 | 0.9883 | 11.96242904 | 8.2617 | 11.075 | 7.92 | 392418 | 9.52573638 | CS |
| 26 | 2.26 | 32.3319027182 | 6.99 | 11.075 | 6.89 | 448713 | 8.97571115 | CS |
| 52 | -1.25 | -11.9047619048 | 10.5 | 12.29 | 6.89 | 489874 | 9.11785655 | CS |
| 156 | -8.28 | -47.2333143183 | 17.53 | 19.07 | 6.89 | 397041 | 9.97864098 | CS |
| 260 | -8.28 | -47.2333143183 | 17.53 | 19.07 | 6.89 | 397041 | 9.97864098 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 9.1199999 | 0.14 | 1.56 | 8.93 | 9.13 | 8.91 | 134890 |
| 1738626000 | 8.98 | -0.04 | -0.44 | 8.8 | 9.14 | 8.73 | 209102 |
| 1738366800 | 9.02 | -0.11 | -1.20 | 9.14 | 9.185 | 8.86 | 446158 |
| 1738280400 | 9.13 | 0.09 | 1.00 | 9.09 | 9.22 | 8.96 | 236645 |
| 1738194000 | 9.0399999 | 0.02 | 0.22 | 9.0399999 | 9.2 | 9.01 | 248294 |
| 1738107600 | 9.02 | 0.16 | 1.81 | 8.83 | 9.1 | 8.69 | 384238 |
| 1738021200 | 8.86 | -0.09 | -1.01 | 8.93 | 9.05 | 8.8 | 322096 |
| 1737762000 | 8.95 | -0.07 | -0.78 | 9.07 | 9.13 | 8.905 | 236672 |
| 1737675600 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1737589200 | 9.02 | -0.1 | -1.10 | 9.19 | 9.19 | 8.96 | 299677 |
| 1737502800 | 9.1199999 | 0.11 | 1.22 | 9.15 | 9.3 | 9.07 | 275408 |
| 1737157200 | 9.01 | -0.02 | -0.22 | 9.17 | 9.17 | 8.91 | 262656 |
| 1737070800 | 9.03 | 0 | 0.00 | 9.01 | 9.14 | 8.95 | 270221 |
| 1736984400 | 9.03 | 0.11 | 1.23 | 9.14 | 9.22 | 8.9949999 | 217666 |
| 1736898000 | 8.92 | -0.18 | -1.98 | 9.1 | 9.2 | 8.83 | 344090 |
| 1736811600 | 9.1 | -0.09 | -0.98 | 8.98 | 9.125 | 8.82 | 343263 |
| 1736552400 | 9.19 | -0.74 | -7.45 | 9.7 | 9.7 | 9.19 | 303111 |
| 1736379600 | 9.93 | -0.36 | -3.50 | 10.16 | 10.16 | 9.86 | 248822 |
| 1736293200 | 10.29 | -0.26 | -2.46 | 10.61 | 10.62 | 10.25 | 280707 |
| 1736206800 | 10.55 | 0.21 | 2.03 | 10.43 | 10.61 | 10.36 | 354004 |
| 1735947600 | 10.34 | -0.11 | -1.05 | 10.44 | 10.53 | 10.14 | 396514 |
| 1735861200 | 10.45 | 0.18 | 1.75 | 10.29 | 10.45 | 10.155 | 488721 |
| 1735688400 | 10.27 | 0.2 | 1.99 | 10.15 | 10.319 | 10.11 | 312380 |
| 1735602000 | 10.07 | -0.06 | -0.59 | 10.0036 | 10.17 | 9.9 | 187150 |
| 1735342800 | 10.13 | -0.22 | -2.13 | 10.31 | 10.3167 | 10.03 | 198752 |
| 1735256400 | 10.35 | 0.06 | 0.58 | 10.24 | 10.42 | 10.2 | 205038 |
| 1735077840 | 10.29 | 0.08 | 0.78 | 10.21 | 10.35 | 10.15 | 124533 |
| 1734997200 | 10.21 | 0.02 | 0.20 | 10.14 | 10.28 | 10.1 | 368709 |
| 1734738000 | 10.19 | -0.01 | -0.10 | 10.15 | 10.29 | 10.08 | 548990 |
| 1734651600 | 10.2 | 0.02 | 0.20 | 10.37 | 10.46 | 10.1463 | 308654 |
| 1734565200 | 10.18 | -0.38 | -3.60 | 10.63 | 10.77 | 10.145 | 472797 |
| 1734478800 | 10.56 | -0.21 | -1.95 | 10.735 | 10.9 | 10.425 | 420526 |
| 1734392400 | 10.77 | 0.05 | 0.47 | 10.72 | 11.075 | 10.61 | 512313 |
| 1734133200 | 10.72 | 0.29 | 2.78 | 10.495 | 10.87 | 10.46 | 697132 |
| 1734046800 | 10.43 | 0.36 | 3.57 | 10.07 | 10.54 | 9.9609 | 484372 |
| 1733960400 | 10.07 | 0.16 | 1.61 | 10 | 10.225 | 9.92 | 571805 |
| 1733874000 | 9.91 | 0.11 | 1.12 | 9.8 | 10.08 | 9.76 | 536287 |
| 1733787600 | 9.8 | 0.15 | 1.55 | 9.63 | 9.85 | 9.6 | 646781 |
| 1733528400 | 9.65 | 0.29 | 3.10 | 9.34 | 9.655 | 9.34 | 450937 |
| 1733442000 | 9.36 | -0.29 | -3.01 | 9.6 | 9.64 | 9.36 | 416200 |
| 1733355600 | 9.65 | 0.38 | 4.10 | 9.275 | 9.67 | 9.275 | 577075 |
| 1733269200 | 9.27 | -0.03 | -0.32 | 9.26 | 9.28 | 9.07 | 413783 |
| 1733182800 | 9.3 | -0.17 | -1.80 | 9.145 | 9.4 | 9.1 | 708465 |
| 1732917840 | 9.47 | -0.25 | -2.57 | 9.75 | 9.88 | 9.45 | 346717 |
| 1732750800 | 9.72 | 0.5 | 5.42 | 9.42 | 9.97 | 9.36 | 769083 |
| 1732664400 | 9.22 | -0.11 | -1.18 | 9.33 | 9.42 | 9.11 | 422156 |
| 1732578000 | 9.33 | 0.62 | 7.12 | 9.1118 | 9.35 | 9.045 | 783189 |
| 1732318800 | 8.71 | 0.01 | 0.11 | 8.7 | 8.86 | 8.68 | 317088 |
| 1732232400 | 8.7 | 0.05 | 0.58 | 8.715 | 8.82 | 8.5131 | 531077 |
| 1732146000 | 8.65 | 0.2 | 2.37 | 8.53 | 8.7449999 | 8.53 | 557475 |
| 1732059600 | 8.45 | 0.21 | 2.55 | 8.105 | 8.5388 | 8.105 | 328794 |
| 1731973200 | 8.24 | 0.14 | 1.73 | 8.145 | 8.24 | 8.06 | 277083 |
| 1731714000 | 8.1 | -0.27 | -3.23 | 8.27 | 8.44 | 7.92 | 734145 |
| 1731627600 | 8.3699999 | 0.09 | 1.09 | 8.305 | 8.3699999 | 8.1199999 | 321424 |
| 1731541200 | 8.28 | 0.04 | 0.49 | 8.2617 | 8.465 | 8.26 | 336720 |
| 1731454800 | 8.24 | -0.16 | -1.90 | 8.32 | 8.525 | 8.08 | 535719 |
| 1731368400 | 8.4 | -0.27 | -3.11 | 8.8 | 8.83 | 8.33 | 998271 |
| 1731109200 | 8.67 | -0.02 | -0.23 | 8.9 | 9.05 | 8.63 | 609597 |
| 1731022800 | 8.69 | -1.23 | -12.40 | 9.3 | 9.39 | 8.525 | 1447903 |
| 1730936400 | 9.92 | 0.48 | 5.08 | 9.99 | 10.2 | 9.84 | 676090 |
| 1730850000 | 9.44 | 0.24 | 2.61 | 9.23 | 9.46 | 9.19 | 267645 |
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
