Coherent Corp (H7B)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.399999 | 5.77427690289 | 76.2 | 85.4 | 76.2 | 762 | 80.06206353 | DE |
4 | 10.199999 | 14.4886349432 | 70.4 | 85.4 | 62 | 517 | 72.99638326 | DE |
12 | 12.799999 | 18.8790545723 | 67.8 | 85.4 | 47.4 | 761 | 68.36050564 | DE |
26 | 25.599999 | 46.5454527273 | 55 | 85.4 | 45.8 | 805 | 59.8338811 | DE |
52 | 50.599999 | 168.666663333 | 30 | 85.4 | 27 | 1268 | 48.51313939 | DE |
156 | 46.999999 | 139.880949405 | 33.6 | 85.4 | 27 | 1210 | 48.01201542 | DE |
260 | 46.999999 | 139.880949405 | 33.6 | 85.4 | 27 | 1210 | 48.01201542 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 80.2 | -3 | -3.61 | 83.2 | 83.8 | 79.599999 | 802 |
1727382360 | 83.2 | 2.2 | 2.72 | 82 | 85.4 | 82 | 516 |
1727295960 | 81 | 1 | 1.25 | 80.599999 | 81.2 | 80.599999 | 414 |
1727209560 | 80 | 0.8 | 1.01 | 80.8 | 81.4 | 79.8 | 1250 |
1727123160 | 79.2 | 1.2 | 1.54 | 79.2 | 79.8 | 78.2 | 1191 |
1726864020 | 78 | -0.4 | -0.51 | 76.2 | 78 | 76.2 | 438 |
1726777560 | 78.4 | 6.4 | 8.89 | 75 | 79.2 | 75 | 922 |
1726691220 | 72 | 2 | 2.86 | 70 | 72 | 70 | 687 |
1726604760 | 70 | 2.8 | 4.17 | 67.4 | 70 | 67.4 | 281 |
1726518420 | 67.2 | -3.6 | -5.08 | 68.599999 | 68.599999 | 67.2 | 306 |
1726259160 | 70.8 | 1.6 | 2.31 | 69 | 70.8 | 69 | 204 |
1726172760 | 69.2 | 0 | 0.00 | 68 | 69.4 | 68 | 384 |
1726086360 | 69.2 | 4.8 | 7.45 | 66.2 | 69.2 | 65.2 | 209 |
1725999960 | 64.4 | 0.8 | 1.26 | 63.4 | 64.599999 | 62.8 | 281 |
1725913620 | 63.6 | 1.6 | 2.58 | 63 | 65 | 63 | 606 |
1725654360 | 62 | -4.8 | -7.19 | 65 | 65 | 62 | 219 |
1725567960 | 66.8 | 0 | 0.00 | 67 | 68.4 | 66.8 | 87 |
1725481560 | 66.8 | 1.2 | 1.83 | 65 | 66.8 | 62.8 | 1437 |
1725395160 | 65.599999 | -5.2 | -7.34 | 70.8 | 70.8 | 65.599999 | 754 |
1725308760 | 70.8 | 0.4 | 0.57 | 71 | 71 | 69.599999 | 112 |
1725049560 | 70.4 | -0.6 | -0.85 | 70.4 | 70.4 | 70.4 | 43 |
1724963160 | 71 | 0.6 | 0.85 | 67 | 72 | 67 | 959 |
1724876760 | 70.4 | -0.2 | -0.28 | 71.8 | 72.4 | 70.4 | 1645 |
1724790420 | 70.599999 | -0.4 | -0.56 | 70.599999 | 71.2 | 70.4 | 480 |
1724704020 | 71 | -0.4 | -0.56 | 71.599999 | 72.4 | 70.4 | 433 |
1724444820 | 71.4 | 1.4 | 2.00 | 70.4 | 72.2 | 70.4 | 305 |
1724358420 | 70 | -0.4 | -0.57 | 70 | 72.8 | 70 | 9370 |
1724271960 | 70.4 | -0.2 | -0.28 | 71.2 | 71.4 | 70 | 396 |
1724185560 | 70.599999 | 1.4 | 2.02 | 69.8 | 70.599999 | 69.8 | 395 |
1724099220 | 69.2 | -1.2 | -1.70 | 67.599999 | 69.2 | 67.599999 | 2734 |
1723840020 | 70.4 | 5.6 | 8.64 | 67.599999 | 70.4 | 66.8 | 487 |
1723753620 | 64.8 | 2.8 | 4.52 | 63 | 65 | 62 | 1119 |
1723667160 | 62 | 1.2 | 1.97 | 62.6 | 62.6 | 62 | 171 |
1723580760 | 60.8 | 0.2 | 0.33 | 61.8 | 62 | 60.8 | 40 |
1723494360 | 60.6 | 2.6 | 4.48 | 60 | 60.8 | 60 | 120 |
1723235220 | 58 | 5.2 | 9.85 | 57 | 58 | 56.8 | 169 |
1723148820 | 52.8 | -1.2 | -2.22 | 52.8 | 52.8 | 52.8 | 110 |
1723062360 | 54 | 0.6 | 1.12 | 53.8 | 55.2 | 53.4 | 572 |
1722975960 | 53.4 | 2.4 | 4.71 | 52.4 | 53.4 | 52 | 321 |
1722889620 | 51 | -3.2 | -5.90 | 52 | 52 | 47.4 | 1122 |
1722630360 | 54.2 | -9.4 | -14.78 | 59 | 59 | 53.6 | 1117 |
1722544020 | 63.6 | -2 | -3.05 | 64.2 | 64.2 | 63.6 | 85 |
1722457560 | 65.599999 | 5.8 | 9.70 | 60.6 | 65.599999 | 60.6 | 1348 |
1722371220 | 59.8 | -6.2 | -9.39 | 63.6 | 63.6 | 59.8 | 306 |
1722284760 | 66 | 1.6 | 2.48 | 66.2 | 66.2 | 66 | 170 |
1722025620 | 64.4 | 0.4 | 0.63 | 62.8 | 64.8 | 62.8 | 441 |
1721939160 | 64 | -1.2 | -1.84 | 64.599999 | 64.8 | 62.2 | 4515 |
1721852820 | 65.2 | -3.4 | -4.96 | 66.599999 | 66.599999 | 65 | 354 |
1721766420 | 68.599999 | 1.4 | 2.08 | 67.599999 | 68.599999 | 67.4 | 375 |
1721679960 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 10 |
1721420760 | 67.2 | 0.2 | 0.30 | 68.8 | 68.8 | 67.2 | 188 |
1721334360 | 67 | -2 | -2.90 | 69 | 69 | 67 | 571 |
1721248020 | 69 | -5 | -6.76 | 72.8 | 72.8 | 68.599999 | 948 |
1721161560 | 74 | 1.4 | 1.93 | 73.2 | 74 | 73.2 | 285 |
1721075160 | 72.599999 | 0 | 0.00 | 72.4 | 72.8 | 72.4 | 622 |
1720815960 | 72.599999 | 2.2 | 3.12 | 70.4 | 72.599999 | 70.4 | 455 |
1720729560 | 70.4 | -0.6 | -0.85 | 70.8 | 71.4 | 70.2 | 228 |
1720643220 | 71 | 1.4 | 2.01 | 70.4 | 71 | 70.4 | 118 |
1720556760 | 69.599999 | -1 | -1.42 | 71 | 71.4 | 69.599999 | 916 |
1720470360 | 70.599999 | 1 | 1.44 | 69 | 71.2 | 69 | 1086 |
1720211220 | 69.599999 | 2 | 2.96 | 67.8 | 69.599999 | 67.8 | 205 |
1720124820 | 67.599999 | -1.4 | -2.03 | 68.599999 | 68.599999 | 67.599999 | 155 |
1720038420 | 69 | 0.8 | 1.17 | 67.599999 | 69 | 67.599999 | 325 |
1719952020 | 68.2 | 1 | 1.49 | 68 | 68.2 | 68 | 40 |
1719865620 | 67.2 | 0.2 | 0.30 | 67.599999 | 67.599999 | 66.8 | 230 |
1719606420 | 67 | 0 | 0.00 | 67 | 67 | 67 | 65 |
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