Hot Features
プレミアム
Wolfspeed Inc (CR6A)
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 | 1.001 | 11.71582397 | 8.544 | 10.698 | 8.131 | 42831 | 9.70272061 | DE |
| 4 | -2.755 | -22.3983739837 | 12.3 | 12.948 | 5.801 | 64707 | 8.38227413 | DE |
| 12 | 2.646 | 38.3533845485 | 6.899 | 16 | 5.801 | 42936 | 9.99345619 | DE |
| 26 | -15.115 | -61.2935928629 | 24.66 | 28.49 | 5.801 | 23863 | 10.60767759 | DE |
| 52 | -27.055 | -73.9207650273 | 36.6 | 43.2 | 5.801 | 14384 | 13.05146027 | DE |
| 156 | -97.455 | -91.0794392523 | 107 | 113 | 5.801 | 8272 | 14.32104576 | DE |
| 260 | -63.095 | -86.8598568282 | 72.64 | 123.75 | 5.801 | 7770 | 14.37161771 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733347620 | 9.68 | -0.31 | -3.08 | 9.983 | 10.4 | 9.304 | 30084 |
| 1733261220 | 9.988 | -0.52 | -4.93 | 10.662 | 10.698 | 9.891 | 62421 |
| 1733174820 | 10.506 | 1.55 | 17.25 | 9.193 | 10.65 | 8.9 | 72540 |
| 1732915620 | 8.96 | 0.46 | 5.40 | 8.624 | 9.1999999 | 8.451 | 40032 |
| 1732829220 | 8.501 | -0.04 | -0.48 | 8.58 | 8.799 | 8.46 | 21701 |
| 1732742820 | 8.542 | 0.03 | 0.34 | 8.544 | 8.6489999 | 8.131 | 17460 |
| 1732656420 | 8.513 | -0.98 | -10.36 | 9.451 | 9.704 | 8.321 | 67754 |
| 1732570020 | 9.497 | 1.37 | 16.79 | 8.789 | 9.705 | 8.301 | 160129 |
| 1732310820 | 8.132 | 1.96 | 31.67 | 6.3949999 | 8.394 | 6.345 | 121948 |
| 1732224420 | 6.176 | 0.05 | 0.87 | 6.124 | 6.36 | 5.801 | 35686 |
| 1732138020 | 6.123 | 0.03 | 0.54 | 6.211 | 6.495 | 5.958 | 30552 |
| 1732051620 | 6.09 | -0.48 | -7.25 | 6.799 | 6.849 | 6.009 | 41385 |
| 1731965220 | 6.566 | 0.12 | 1.89 | 6.537 | 6.902 | 6.334 | 44510 |
| 1731705960 | 6.444 | -0.86 | -11.71 | 7.4 | 7.4 | 6.401 | 85558 |
| 1731619560 | 7.299 | -0.36 | -4.68 | 7.728 | 7.865 | 7.242 | 36539 |
| 1731533160 | 7.657 | -0.22 | -2.83 | 7.949 | 8.3539999 | 7.551 | 22238 |
| 1731446820 | 7.88 | -0.67 | -7.85 | 8.599 | 8.599 | 7.88 | 36443 |
| 1731360420 | 8.551 | -0.7 | -7.57 | 9.5 | 9.75 | 8.214 | 114750 |
| 1731101220 | 9.251 | 1.53 | 19.83 | 7.999 | 9.491 | 7.841 | 133291 |
| 1731014760 | 7.72 | -5.08 | -39.71 | 9.999 | 10.5 | 7.72 | 132012 |
| 1730928360 | 12.804 | 1.07 | 9.12 | 12.3 | 12.948 | 11.988 | 17182 |
| 1730841960 | 11.734 | -0.2 | -1.64 | 11.79 | 12.072 | 11.734 | 4878 |
| 1730755560 | 11.93 | -0.47 | -3.77 | 12.306 | 12.306 | 11.902 | 5614 |
| 1730496360 | 12.398 | 0.21 | 1.74 | 12.364 | 12.836 | 12.076 | 14692 |
| 1730409960 | 12.186 | -1.6 | -11.58 | 13.866 | 13.966 | 12.086 | 20009 |
| 1730323560 | 13.782 | -0.32 | -2.30 | 14.064 | 14.5 | 13.782 | 4964 |
| 1730237160 | 14.106 | -0.2 | -1.41 | 14.35 | 14.738 | 13.994 | 21543 |
| 1730150760 | 14.308 | 0.59 | 4.30 | 13.802 | 14.48 | 13.37 | 14920 |
| 1729888020 | 13.718 | -0.06 | -0.45 | 13.948 | 14.322 | 13.718 | 14082 |
| 1729801560 | 13.78 | 0.1 | 0.73 | 14.026 | 14.328 | 13.624 | 15204 |
| 1729715160 | 13.68 | -0.73 | -5.07 | 14 | 15.05 | 13.186 | 33320 |
| 1729628760 | 14.41 | 0.33 | 2.33 | 14.044 | 14.84 | 13.5 | 30003 |
| 1729542360 | 14.082 | -0.61 | -4.16 | 14.858 | 15.002 | 13.636 | 36179 |
| 1729283160 | 14.694 | -0.4 | -2.65 | 15.2 | 16 | 14.552 | 50741 |
| 1729196760 | 15.094 | 0.45 | 3.10 | 14.75 | 15.9 | 14.382 | 132403 |
| 1729110360 | 14.64 | 1.96 | 15.44 | 13.198 | 15.594 | 12.404 | 137612 |
| 1729023960 | 12.682 | 2.21 | 21.10 | 10.554 | 14.858 | 10.252 | 225722 |
| 1728937620 | 10.472 | 0.06 | 0.54 | 10.58 | 10.708 | 10.058 | 18993 |
| 1728678360 | 10.416 | 1.77 | 20.53 | 8.635 | 10.958 | 8.569 | 34506 |
| 1728591960 | 8.642 | -0.46 | -5.02 | 9.1489999 | 9.1999999 | 8.5 | 11963 |
| 1728505560 | 9.099 | 0.32 | 3.66 | 8.574 | 9.099 | 8.574 | 5805 |
| 1728419160 | 8.778 | -0.04 | -0.43 | 8.7739999 | 8.99 | 8.64 | 11807 |
| 1728332760 | 8.816 | 0.16 | 1.80 | 8.72 | 8.9 | 8.32 | 93013 |
| 1728073560 | 8.66 | 0.86 | 10.97 | 7.865 | 8.711 | 7.749 | 9236 |
| 1727987220 | 7.804 | -0.43 | -5.21 | 8.1489999 | 8.1489999 | 7.65 | 11646 |
| 1727900820 | 8.233 | 0.25 | 3.13 | 8.029 | 8.526 | 7.921 | 8939 |
| 1727814420 | 7.983 | -0.57 | -6.66 | 8.749 | 8.908 | 7.912 | 52059 |
| 1727728020 | 8.553 | -0.53 | -5.88 | 9.151 | 9.175 | 8.5299999 | 15478 |
| 1727468760 | 9.087 | 0.75 | 8.96 | 8.3539999 | 9.094 | 8.156 | 24984 |
| 1727382360 | 8.34 | 1.22 | 17.13 | 7.266 | 8.34 | 7.176 | 22819 |
| 1727295960 | 7.12 | -0.21 | -2.86 | 7.35 | 7.463 | 7.1 | 9976 |
| 1727209560 | 7.33 | 0 | 0.01 | 7.354 | 7.75 | 7.245 | 7328 |
| 1727123160 | 7.329 | 0.09 | 1.24 | 7.311 | 7.45 | 6.87 | 16764 |
| 1726864020 | 7.239 | -0.65 | -8.29 | 7.907 | 8 | 7.115 | 10773 |
| 1726777560 | 7.893 | 0.3 | 3.96 | 7.637 | 8.108 | 7.637 | 7671 |
| 1726691220 | 7.592 | -0.26 | -3.29 | 7.827 | 8.005 | 7.55 | 8329 |
| 1726604760 | 7.85 | 0.45 | 6.08 | 7.449 | 8.103 | 7.3 | 16062 |
| 1726518420 | 7.4 | -0.5 | -6.32 | 7.963 | 8.1999999 | 7.12 | 73667 |
| 1726259160 | 7.899 | 0.33 | 4.35 | 7.34 | 8.349 | 7.251 | 21522 |
| 1726172760 | 7.57 | 0.2 | 2.69 | 7.462 | 7.57 | 7.11 | 16500 |
| 1726086360 | 7.372 | 0.44 | 6.32 | 6.899 | 7.372 | 6.852 | 10312 |
| 1725999960 | 6.934 | 0.13 | 1.87 | 6.895 | 7.05 | 6.652 | 14653 |
| 1725913620 | 6.807 | -0.62 | -8.37 | 7.6 | 7.719 | 6.706 | 23841 |
| 1725654360 | 7.429 | -0.66 | -8.15 | 7.969 | 7.998 | 7.264 | 31383 |
| 1725567960 | 8.0879999 | -0.46 | -5.34 | 8.599 | 8.6 | 7.7 | 15677 |
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
