Hot Features
プレミアム
Enovix Corporation (6Q81)
TG
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 | -0.694 | -5.97143348821 | 11.622 | 39.705 | 10.13 | 2880 | 10.71639992 | DE |
| 4 | 0.408 | 3.8783269962 | 10.52 | 39.705 | 10.13 | 4598 | 11.23091794 | DE |
| 12 | 2.306 | 26.7455346787 | 8.622 | 39.705 | 7.363 | 9653 | 10.3511338 | DE |
| 26 | 1.515 | 16.0947625624 | 9.413 | 39.705 | 6.69 | 7361 | 9.90600216 | DE |
| 52 | 0.583 | 5.63557274045 | 10.345 | 39.705 | 5.437 | 5738 | 10.11943024 | DE |
| 156 | -1.777 | -13.9866194412 | 12.705 | 39.705 | 5.437 | 4669 | 10.18015586 | DE |
| 260 | -1.777 | -13.9866194412 | 12.705 | 39.705 | 5.437 | 4669 | 10.18015586 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 10.56 | 0.05 | 0.49 | 10.506 | 10.56 | 10.481999 | 172 |
| 1739482020 | 10.507999 | -0.34 | -3.12 | 10.558 | 10.68 | 10.428 | 3622 |
| 1739395620 | 10.846 | 0.62 | 6.02 | 10.356 | 10.846 | 10.13 | 720 |
| 1739309220 | 10.23 | -1.25 | -10.89 | 11.266 | 11.266 | 10.183999 | 5258 |
| 1739222820 | 11.48 | 0.13 | 1.15 | 11.582 | 11.616 | 11.3 | 1372 |
| 1738963620 | 11.35 | 0 | 0.00 | 11.622 | 39.705 | 10.988 | 3427 |
| 1738877220 | 11.35 | 0.08 | 0.71 | 11.352 | 12 | 11.18 | 5751 |
| 1738790820 | 11.27 | -0.13 | -1.18 | 11.318 | 11.55 | 11.212 | 770 |
| 1738704420 | 11.404 | -0.48 | -4.07 | 11.518 | 11.78 | 11.404 | 7967 |
| 1738618020 | 11.888 | 0.37 | 3.25 | 11.364 | 11.888 | 10.992 | 5223 |
| 1738358820 | 11.514 | -0.26 | -2.24 | 12.124 | 12.45 | 11.5 | 12659 |
| 1738272420 | 11.778 | 0.38 | 3.30 | 11.366 | 11.976 | 11.366 | 8962 |
| 1738186020 | 11.402 | 0.49 | 4.51 | 11.45 | 11.82 | 11.392 | 6153 |
| 1738099620 | 10.91 | 0.32 | 3.06 | 10.76 | 10.91 | 10.76 | 590 |
| 1738013220 | 10.586 | -1.31 | -11.04 | 11.598 | 11.598 | 10.384 | 6379 |
| 1737754020 | 11.9 | 0.62 | 5.50 | 11.77 | 12.344 | 11.506 | 3009 |
| 1737667620 | 11.28 | 0.11 | 0.98 | 11.04 | 11.308 | 10.504 | 1031 |
| 1737581220 | 11.17 | 0.23 | 2.10 | 11.152 | 11.328 | 10.85 | 5986 |
| 1737494820 | 10.94 | 0.43 | 4.13 | 10.422 | 11.2 | 10.422 | 9750 |
| 1737408420 | 10.506 | -0.07 | -0.62 | 10.538 | 10.538 | 10.506 | 389 |
| 1737149220 | 10.571999 | -0.37 | -3.42 | 10.52 | 10.808 | 10.52 | 2935 |
| 1737062820 | 10.946 | 0.32 | 3.03 | 10.449999 | 11.034 | 10.449999 | 708 |
| 1736976420 | 10.624 | 0.36 | 3.51 | 10.506 | 11.032 | 10.446 | 1268 |
| 1736890020 | 10.263999 | -0.55 | -5.07 | 10.95 | 10.95 | 10.215999 | 8355 |
| 1736803620 | 10.812 | -0.31 | -2.82 | 10.944 | 10.948 | 10.279999 | 2890 |
| 1736544420 | 11.126 | -0.95 | -7.85 | 12.066 | 12.352 | 11.126 | 25054 |
| 1736458020 | 12.074 | 0.16 | 1.31 | 11.98 | 12.074 | 11.98 | 519 |
| 1736371620 | 11.918 | -1.85 | -13.44 | 13.784 | 14.4 | 11.606 | 19107 |
| 1736285220 | 13.768 | 1.83 | 15.33 | 13.002 | 15.5 | 12.8 | 22514 |
| 1736198820 | 11.938 | -0.34 | -2.74 | 12.376 | 12.526 | 11.804 | 14795 |
| 1735939620 | 12.274 | 0.5 | 4.28 | 11.8 | 12.274 | 11.54 | 15986 |
| 1735853220 | 11.77 | 1.09 | 10.25 | 10.646 | 11.77 | 10.198 | 10805 |
| 1735594020 | 10.676 | -0.17 | -1.55 | 10.632 | 10.676 | 10.47 | 9346 |
| 1735334820 | 10.844 | 1.17 | 12.08 | 10.702 | 10.932 | 10.476 | 38694 |
| 1734989220 | 9.675 | 0.24 | 2.49 | 9.526 | 9.8379999 | 9.287 | 93902 |
| 1734730020 | 9.44 | 1.67 | 21.49 | 8.484 | 9.634 | 8.465 | 54155 |
| 1734643620 | 7.77 | -0.1 | -1.26 | 7.984 | 8.11 | 7.77 | 6568 |
| 1734557220 | 7.869 | -0.23 | -2.82 | 8.768 | 8.831 | 7.869 | 5371 |
| 1734470820 | 8.097 | -0 | -0.05 | 8.08 | 8.18 | 7.942 | 2395 |
| 1734384420 | 8.101 | -0.49 | -5.75 | 8.465 | 8.517 | 7.363 | 15493 |
| 1734125220 | 8.595 | -0.21 | -2.37 | 8.718 | 8.726 | 8.595 | 4165 |
| 1734038820 | 8.804 | -0.26 | -2.90 | 9.02 | 9.02 | 8.755 | 13599 |
| 1733952420 | 9.067 | 0.18 | 2.06 | 8.756 | 9.067 | 8.756 | 1870 |
| 1733866020 | 8.884 | -0.44 | -4.71 | 9.35 | 9.35 | 8.884 | 4705 |
| 1733779620 | 9.323 | 0.36 | 3.98 | 9.05 | 9.8 | 9.0269999 | 530 |
| 1733520420 | 8.9659999 | -0.1 | -1.05 | 8.9 | 8.9659999 | 8.851 | 2972 |
| 1733434020 | 9.061 | -0.39 | -4.10 | 9.507 | 9.798 | 8.911 | 1954 |
| 1733347620 | 9.448 | -0.13 | -1.38 | 9.499 | 9.595 | 9.445 | 2139 |
| 1733261220 | 9.58 | -0.01 | -0.06 | 9.672 | 10 | 9.111 | 9210 |
| 1733174820 | 9.586 | 0.8 | 9.04 | 8.8829999 | 10.352 | 8.852 | 10452 |
| 1732915620 | 8.791 | 0.1 | 1.20 | 8.846 | 9.09 | 8.791 | 7192 |
| 1732829220 | 8.6869999 | -0.03 | -0.32 | 8.864 | 8.868 | 8.6869999 | 542 |
| 1732742820 | 8.715 | -0.14 | -1.55 | 8.86 | 8.86 | 8.715 | 147 |
| 1732656420 | 8.852 | -0.24 | -2.62 | 9.106 | 9.15 | 8.727 | 15102 |
| 1732570020 | 9.09 | 0.05 | 0.58 | 8.999 | 9.3 | 8.959 | 15404 |
| 1732310820 | 9.038 | 0.29 | 3.29 | 8.622 | 9.124 | 8.622 | 1081 |
| 1732224420 | 8.75 | 0.45 | 5.40 | 8.5459999 | 8.9 | 8.5459999 | 30390 |
| 1732138020 | 8.302 | -0.19 | -2.28 | 8.3119999 | 8.746 | 8.302 | 8533 |
| 1732051620 | 8.496 | 0.4 | 4.91 | 8.186 | 8.496 | 7.84 | 12029 |
| 1731965220 | 8.098 | -0.1 | -1.24 | 8.3119999 | 8.401 | 8.093 | 1505 |
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
