Hot Features
プレミアム
Synopsys Inc (SYP)
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 | -26.6 | -6.2854442344 | 423.2 | 426 | 393.2 | 994 | 414.12828537 | DE |
| 4 | -115.8 | -22.5995316159 | 512.4 | 513 | 393.2 | 809 | 444.81506803 | DE |
| 12 | -98.95 | -19.9677126425 | 495.55 | 532.9 | 393.2 | 713 | 473.18519849 | DE |
| 26 | -20.85 | -4.99461013295 | 417.45 | 564.5 | 393.2 | 831 | 485.44585562 | DE |
| 52 | -126.9 | -24.2406876791 | 523.5 | 586.1 | 393.2 | 929 | 498.62427858 | DE |
| 156 | 122.6 | 44.7445255474 | 274 | 586.1 | 243.9 | 540 | 483.47887465 | DE |
| 260 | 279.08 | 237.47447243 | 117.52 | 586.1 | 99 | 360 | 460.28072661 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741642020 | 398.9 | -16.1 | -3.88 | 412.15 | 415.35 | 394.2 | 975 |
| 1741382820 | 415 | 4.9 | 1.19 | 412.15 | 415 | 401 | 457 |
| 1741296420 | 410.1 | -5.45 | -1.31 | 414.8 | 415.35 | 402.55 | 903 |
| 1741210020 | 415.55 | -7.85 | -1.85 | 421 | 426 | 403.25 | 807 |
| 1741123620 | 423.4 | 0.25 | 0.06 | 423.2 | 424.25 | 409.55 | 1827 |
| 1741037220 | 423.15 | -13.75 | -3.15 | 440 | 443.7 | 422.25 | 1406 |
| 1740778020 | 436.9 | -1.65 | -0.38 | 434 | 442.15 | 430.05 | 1227 |
| 1740691620 | 438.55 | -11.05 | -2.46 | 461 | 466.75 | 436.15 | 547 |
| 1740605220 | 449.6 | 15.2 | 3.50 | 437.1 | 453.1 | 437.1 | 654 |
| 1740518820 | 434.4 | -14.55 | -3.24 | 449.6 | 449.6 | 434.4 | 1240 |
| 1740432420 | 448.95 | -6.05 | -1.33 | 452.55 | 456.9 | 447 | 1024 |
| 1740173220 | 455 | -17.75 | -3.75 | 469.7 | 474.2 | 451.7 | 973 |
| 1740086820 | 472.75 | -7.95 | -1.65 | 479.6 | 482.75 | 470 | 655 |
| 1740000420 | 480.7 | -20.8 | -4.15 | 500.1 | 503.3 | 469 | 958 |
| 1739914020 | 501.5 | 2.75 | 0.55 | 497.55 | 505.1 | 496.95 | 652 |
| 1739827620 | 498.75 | 0.65 | 0.13 | 498.8 | 500.8 | 497.75 | 178 |
| 1739568420 | 498.1 | -4.5 | -0.90 | 506.6 | 507.8 | 494.85 | 509 |
| 1739482020 | 502.6 | 10.5 | 2.13 | 491.2 | 502.6 | 481 | 647 |
| 1739395620 | 492.1 | -17.2 | -3.38 | 508.6 | 509.6 | 491.9 | 364 |
| 1739309220 | 509.3 | -5.5 | -1.07 | 512.4 | 513 | 507.9 | 167 |
| 1739222820 | 514.79999 | 6.2 | 1.22 | 511.1 | 520.5 | 505.1 | 604 |
| 1738963620 | 508.6 | -1.5 | -0.29 | 514.9 | 524 | 507 | 283 |
| 1738877220 | 510.1 | 2.4 | 0.47 | 510.8 | 516 | 506.5 | 497 |
| 1738790820 | 507.7 | 4.9 | 0.97 | 500 | 507.7 | 495.15 | 336 |
| 1738704420 | 502.8 | -7.2 | -1.41 | 506 | 506 | 498 | 667 |
| 1738618020 | 510 | 2.4 | 0.47 | 496 | 510 | 494 | 1122 |
| 1738358820 | 507.6 | 2.6 | 0.51 | 508.1 | 514.79999 | 505.7 | 269 |
| 1738272420 | 505 | 9.85 | 1.99 | 497.5 | 505 | 492.5 | 733 |
| 1738186020 | 495.15 | -5.45 | -1.09 | 507 | 510 | 494.45 | 375 |
| 1738099620 | 500.6 | 13.85 | 2.85 | 488.7 | 500.6 | 485.55 | 1475 |
| 1738013220 | 486.75 | -32.95 | -6.34 | 513.7 | 513.7 | 478.5 | 2159 |
| 1737754020 | 519.7 | -8.3 | -1.57 | 525.5 | 528.5 | 518.29999 | 467 |
| 1737667620 | 528 | 7.4 | 1.42 | 520.79999 | 532.9 | 516.1 | 188 |
| 1737581220 | 520.6 | 11.1 | 2.18 | 513.4 | 525 | 508.5 | 656 |
| 1737494820 | 509.5 | 3.3 | 0.65 | 507 | 513.7 | 506.6 | 790 |
| 1737408420 | 506.2 | -6.3 | -1.23 | 511.4 | 512.2 | 506.1 | 306 |
| 1737149220 | 512.5 | 11.8 | 2.36 | 503.3 | 515 | 500.5 | 796 |
| 1737062820 | 500.7 | 5.35 | 1.08 | 496.8 | 506.8 | 492.55 | 1195 |
| 1736976420 | 495.35 | 19.8 | 4.16 | 475.4 | 496.65 | 475.15 | 737 |
| 1736890020 | 475.55 | -1.35 | -0.28 | 478.05 | 480.85 | 473.15 | 198 |
| 1736803620 | 476.9 | -3.55 | -0.74 | 481.65 | 483 | 474.05 | 683 |
| 1736544420 | 480.45 | -3.65 | -0.75 | 485 | 485.8 | 473.8 | 341 |
| 1736458020 | 484.1 | -1.05 | -0.22 | 485 | 486.8 | 483.25 | 302 |
| 1736371620 | 485.15 | 9.75 | 2.05 | 473.3 | 486.45 | 470.95 | 453 |
| 1736285220 | 475.4 | -7.2 | -1.49 | 481.65 | 482.75 | 471.2 | 482 |
| 1736198820 | 482.6 | 3.6 | 0.75 | 479.3 | 488 | 477.3 | 527 |
| 1735939620 | 479 | 9.45 | 2.01 | 472.6 | 479.75 | 470.05 | 813 |
| 1735853220 | 469.55 | 2.05 | 0.44 | 471.55 | 479 | 468.05 | 888 |
| 1735594020 | 467.5 | -2.8 | -0.60 | 471.25 | 472.75 | 467.2 | 185 |
| 1735334820 | 470.3 | -3 | -0.63 | 474.6 | 477 | 465.4 | 478 |
| 1734989220 | 473.3 | -0.15 | -0.03 | 476.9 | 479.1 | 469.95 | 819 |
| 1734730020 | 473.45 | -3.05 | -0.64 | 475 | 480.25 | 460.05 | 1189 |
| 1734643620 | 476.5 | -2 | -0.42 | 475.05 | 487.9 | 474 | 581 |
| 1734557220 | 478.5 | -10.4 | -2.13 | 486.4 | 494.8 | 477.5 | 465 |
| 1734470820 | 488.9 | -8.55 | -1.72 | 495.55 | 498.5 | 486 | 987 |
| 1734384420 | 497.45 | 12.35 | 2.55 | 484.9 | 498.6 | 481.2 | 867 |
| 1734125220 | 485.1 | -4.9 | -1.00 | 490.95 | 490.95 | 476.55 | 796 |
| 1734038820 | 490 | 1 | 0.20 | 487.75 | 490.65 | 483 | 663 |
| 1733952420 | 489 | 12.3 | 2.58 | 479.7 | 490.95 | 479.5 | 907 |
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
