Hot Features
プレミアム
Xperi Inc (XPER)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 0.13 | 1.30260521042 | 9.98 | 10.42 | 9.85 | 328673 | 10.23003631 | CS |
| 4 | 0.29 | 2.95315682281 | 9.82 | 11.075 | 9 | 476274 | 9.99756739 | CS |
| 12 | 1.09 | 12.0842572062 | 9.02 | 11.075 | 7.92 | 468119 | 9.30667199 | CS |
| 26 | 2.1 | 26.2172284644 | 8.01 | 11.075 | 6.89 | 489273 | 8.72569132 | CS |
| 52 | -0.93 | -8.42391304348 | 11.04 | 12.29 | 6.89 | 500784 | 9.25993954 | CS |
| 156 | -7.42 | -42.3274386766 | 17.53 | 19.07 | 6.89 | 401762 | 9.99940996 | CS |
| 260 | -7.42 | -42.3274386766 | 17.53 | 19.07 | 6.89 | 401762 | 9.99940996 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 368800 |
| 1734738000 | 10.19 | -0.01 | -0.10 | 9.98 | 10.29 | 9.85 | 616320 |
| 1734651600 | 10.2 | 0.02 | 0.20 | 10.34 | 10.46 | 10.1463 | 312691 |
| 1734565200 | 10.18 | -0.38 | -3.60 | 10.62 | 10.77 | 10.145 | 475377 |
| 1734478800 | 10.56 | -0.21 | -1.95 | 10.76 | 10.9 | 10.425 | 424432 |
| 1734392400 | 10.77 | 0.05 | 0.47 | 10.72 | 11.075 | 10.61 | 521770 |
| 1734133200 | 10.72 | 0.29 | 2.78 | 10.46 | 10.87 | 10.46 | 702984 |
| 1734046800 | 10.43 | 0.36 | 3.57 | 10.02 | 10.54 | 9.9609 | 487624 |
| 1733960400 | 10.07 | 0.16 | 1.61 | 9.97 | 10.225 | 9.89 | 575856 |
| 1733874000 | 9.91 | 0.11 | 1.12 | 9.8 | 10.08 | 9.76 | 541133 |
| 1733787600 | 9.8 | 0.15 | 1.55 | 9.65 | 9.85 | 9.6 | 657900 |
| 1733528400 | 9.65 | 0.29 | 3.10 | 9.38 | 9.655 | 9.34 | 454082 |
| 1733442000 | 9.36 | -0.29 | -3.01 | 9.65 | 9.68 | 9.36 | 422817 |
| 1733355600 | 9.65 | 0.38 | 4.10 | 9.2899999 | 9.67 | 9.27 | 583662 |
| 1733269200 | 9.27 | -0.03 | -0.32 | 9.24 | 9.28 | 9.07 | 416663 |
| 1733182800 | 9.3 | -0.17 | -1.80 | 9.39 | 9.4 | 9 | 802266 |
| 1732917840 | 9.47 | -0.25 | -2.57 | 9.82 | 9.88 | 9.45 | 355249 |
| 1732750800 | 9.72 | 0.5 | 5.42 | 9.42 | 9.97 | 9.21 | 779978 |
| 1732664400 | 9.22 | -0.11 | -1.18 | 9.33 | 9.42 | 9.11 | 431075 |
| 1732578000 | 9.33 | 0.62 | 7.12 | 9.18 | 9.35 | 9.045 | 805184 |
| 1732318800 | 8.71 | 0.01 | 0.11 | 8.7 | 8.86 | 8.68 | 319628 |
| 1732232400 | 8.7 | 0.05 | 0.58 | 8.7 | 8.82 | 8.5131 | 532981 |
| 1732146000 | 8.65 | 0.2 | 2.37 | 8.4 | 8.7449999 | 8.4 | 565051 |
| 1732059600 | 8.45 | 0.21 | 2.55 | 8.11 | 8.5388 | 8.105 | 331520 |
| 1731973200 | 8.24 | 0.14 | 1.73 | 8.13 | 8.24 | 8.06 | 280262 |
| 1731714000 | 8.1 | -0.27 | -3.23 | 8.27 | 8.44 | 7.92 | 746874 |
| 1731627600 | 8.3699999 | 0.09 | 1.09 | 8.2899999 | 8.3699999 | 8.1199999 | 325341 |
| 1731541200 | 8.28 | 0.04 | 0.49 | 8.2899999 | 8.465 | 8.2449999 | 343144 |
| 1731454800 | 8.24 | -0.16 | -1.90 | 8.32 | 8.525 | 8.08 | 537199 |
| 1731368400 | 8.4 | -0.27 | -3.11 | 8.8 | 8.83 | 8.33 | 998348 |
| 1731109200 | 8.67 | -0.02 | -0.23 | 8.71 | 9.05 | 8.63 | 618729 |
| 1731022800 | 8.69 | -1.23 | -12.40 | 9.4 | 9.4 | 8.525 | 1447903 |
| 1730936400 | 9.92 | 0.48 | 5.08 | 9.91 | 10.2 | 9.75 | 654162 |
| 1730850000 | 9.44 | 0.24 | 2.61 | 9.14 | 9.46 | 9.14 | 274290 |
| 1730763600 | 9.2 | -0.06 | -0.65 | 9.16 | 9.4 | 9.16 | 213388 |
| 1730500800 | 9.26 | 0.13 | 1.42 | 9.22 | 9.2899999 | 9.1 | 290209 |
| 1730414400 | 9.13 | -0.19 | -2.04 | 9.33 | 9.34 | 9.1 | 318563 |
| 1730328000 | 9.32 | -0.19 | -2.00 | 9.4 | 9.5399999 | 9.305 | 158211 |
| 1730241600 | 9.51 | -0.01 | -0.11 | 9.48 | 9.64 | 9.43 | 271164 |
| 1730155200 | 9.52 | 0.15 | 1.60 | 9.47 | 9.555 | 9.425 | 295534 |
| 1729896000 | 9.3699999 | 0.07 | 0.75 | 9.36 | 9.49 | 9.34 | 185007 |
| 1729809600 | 9.3 | -0.13 | -1.38 | 9.52 | 9.5399999 | 9.25 | 263829 |
| 1729723200 | 9.43 | -0.07 | -0.74 | 9.44 | 9.5 | 9.26 | 589156 |
| 1729636800 | 9.5 | 0.06 | 0.64 | 9.3 | 9.69 | 9.3 | 348804 |
| 1729550400 | 9.44 | -0.1 | -1.05 | 9.5399999 | 9.58 | 9.34 | 251552 |
| 1729291200 | 9.5399999 | -0.05 | -0.52 | 9.63 | 9.7449999 | 9.51 | 251207 |
| 1729204800 | 9.59 | 0.37 | 4.01 | 9.33 | 9.63 | 9.2 | 569147 |
| 1729118400 | 9.22 | 0.21 | 2.33 | 9.18 | 9.425 | 9.05 | 691437 |
| 1729032000 | 9.01 | 0.17 | 1.92 | 8.86 | 9.36 | 8.86 | 1509447 |
| 1728945600 | 8.84 | 0.16 | 1.84 | 8.64 | 8.905 | 8.6 | 423376 |
| 1728686400 | 8.68 | 0.14 | 1.64 | 8.56 | 8.71 | 8.535 | 274162 |
| 1728600000 | 8.5399999 | 0.02 | 0.23 | 8.41 | 8.555 | 8.35 | 245438 |
| 1728513600 | 8.52 | -0.21 | -2.41 | 8.74 | 8.7449999 | 8.51 | 213316 |
| 1728427200 | 8.73 | -0.02 | -0.23 | 8.75 | 8.795 | 8.66 | 294644 |
| 1728340800 | 8.75 | -0.12 | -1.35 | 8.81 | 8.85 | 8.67 | 274127 |
| 1728081600 | 8.8699999 | 0.18 | 2.07 | 9.02 | 9.02 | 8.8032 | 178295 |
| 1727995200 | 8.69 | -0.23 | -2.58 | 8.91 | 8.91 | 8.53 | 398704 |
| 1727908800 | 8.92 | -0.1 | -1.11 | 9.01 | 9.11 | 8.92 | 180479 |
| 1727822400 | 9.02 | -0.22 | -2.38 | 9.18 | 9.18 | 8.91 | 306566 |
| 1727736000 | 9.24 | 0.1 | 1.09 | 9.0399999 | 9.3 | 9.0399999 | 348717 |
| 1727476800 | 9.14 | -0.04 | -0.44 | 9.26 | 9.3 | 9.085 | 387108 |
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
