Hot Features
プレミアム
ASM International NV (QX) (ASMIY)
USOTC
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 | -9.495 | -1.76282200046 | 538.625 | 542.1299 | 510.81 | 5446 | 526.02528757 | CS |
| 4 | -19.61 | -3.5736414331 | 548.74 | 601 | 510.81 | 23860 | 548.79436301 | CS |
| 12 | -139.42 | -20.8540872036 | 668.55 | 677.97 | 510.81 | 10762 | 563.96198919 | CS |
| 26 | -186.87 | -26.0991620112 | 716 | 813.23 | 510.81 | 7469 | 612.66527569 | CS |
| 52 | 24.46 | 4.84673152753 | 504.67 | 813.23 | 465.65 | 6528 | 607.33718275 | CS |
| 156 | 46.4901 | 9.63246097142 | 482.6399 | 813.23 | 201.38 | 7906 | 402.02525888 | CS |
| 260 | 418.77 | 379.458137006 | 110.36 | 813.23 | 70 | 5533 | 394.57405466 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 529.13 | 6.94 | 1.33 | 524.4 | 529.94 | 524.17999 | 3397 |
| 1732227900 | 522.19 | 1.32 | 0.25 | 517.84 | 524.54999 | 514.272 | 4243 |
| 1732141740 | 520.87 | -0.29 | -0.06 | 519.04499 | 523.27 | 510.81 | 3124 |
| 1732054800 | 521.16 | -3.79 | -0.72 | 520.9 | 526.6 | 518.192 | 4241 |
| 1731968640 | 524.95 | -7.28 | -1.37 | 517.02 | 527.41 | 514.9125 | 6031 |
| 1731709260 | 532.23 | -24.29 | -4.36 | 538.625 | 542.1299 | 530.08 | 9589 |
| 1731622800 | 556.52 | 9.67 | 1.77 | 554.41999 | 563.02 | 550.431 | 25572 |
| 1731536760 | 546.85 | -11.01 | -1.97 | 555.14 | 555.14 | 539.17999 | 4365 |
| 1731450480 | 557.86 | 4.79 | 0.87 | 555.85 | 558.66999 | 551.52 | 3878 |
| 1731363600 | 553.07 | 5.65 | 1.03 | 551.83 | 556.45 | 543.27 | 6093 |
| 1731104400 | 547.41999 | -7.78 | -1.40 | 543.785 | 550.34 | 542.72 | 31815 |
| 1731018540 | 555.2 | 16.52 | 3.07 | 559.17999 | 559.5 | 548.1 | 124467 |
| 1730931600 | 538.67999 | -16.99 | -3.06 | 547.715 | 550.125 | 532.08 | 146757 |
| 1730845680 | 555.66999 | 3.37 | 0.61 | 554.24 | 564.15 | 549.01 | 81068 |
| 1730759160 | 552.29999 | -8.13 | -1.45 | 550.095 | 556.30999 | 545.03 | 2960 |
| 1730496420 | 560.42999 | 1.76 | 0.32 | 559.83 | 566.77 | 557.59 | 1907 |
| 1730409780 | 558.66999 | -32.96 | -5.57 | 561.37 | 561.37 | 546.5501 | 5220 |
| 1730323500 | 591.63 | -2.34 | -0.39 | 583.71 | 596.08 | 581 | 3603 |
| 1730237280 | 593.97 | 34.47 | 6.16 | 554.806 | 601 | 549.85 | 4603 |
| 1730150880 | 559.5 | -3.36 | -0.60 | 556.69 | 562.33 | 554.78 | 3349 |
| 1729891500 | 562.86 | 0.55 | 0.10 | 548.74 | 567.74 | 548.74 | 4324 |
| 1729805160 | 562.30999 | 10.45 | 1.89 | 562.85 | 564.83 | 557.57 | 2745 |
| 1729718940 | 551.855 | -9.65 | -1.72 | 557.01 | 559.415 | 545.69 | 2797 |
| 1729632300 | 561.5 | 2.88 | 0.52 | 563.015 | 565.11 | 558.44 | 2528 |
| 1729545600 | 558.615 | -4.91 | -0.87 | 561.51 | 567.58 | 554.5901 | 3707 |
| 1729286400 | 563.52 | 10.03 | 1.81 | 563.01 | 565.99 | 559.3849 | 16315 |
| 1729200000 | 553.49 | 2.86 | 0.52 | 552.74 | 566.36 | 551.98 | 5251 |
| 1729113960 | 550.63 | -8.57 | -1.53 | 558.09 | 559.88 | 539.41999 | 5908 |
| 1729027680 | 559.2 | -88.78 | -13.70 | 644.54999 | 648 | 550.17999 | 4608 |
| 1728941220 | 647.98 | 17.98 | 2.85 | 632.54 | 649.97 | 632.54 | 5476 |
| 1728681900 | 630 | 4 | 0.64 | 624.24 | 633.56989 | 620.65 | 2375 |
| 1728595560 | 626 | -28.97 | -4.42 | 616.195 | 628.79 | 607.44 | 2108 |
| 1728508800 | 654.97 | 10.35 | 1.61 | 648.03 | 655.24 | 642.65 | 2005 |
| 1728422580 | 644.62 | 17.55 | 2.80 | 638.125 | 645 | 635.29999 | 2849 |
| 1728336000 | 627.07 | -24.29 | -3.73 | 629.57 | 638.51 | 625.71 | 3445 |
| 1728077220 | 651.36 | -1.64 | -0.25 | 652.16 | 656.28 | 642.28 | 3336 |
| 1727990760 | 653 | 0.43 | 0.07 | 642.67499 | 654.48 | 642.575 | 2653 |
| 1727904000 | 652.57 | 8.93 | 1.39 | 641.885 | 656.96 | 639 | 1860 |
| 1727818140 | 643.636 | -11.76 | -1.79 | 661.48 | 662.87 | 639 | 1880 |
| 1727731380 | 655.4 | -1.6 | -0.24 | 655.61 | 660.92999 | 652.41999 | 2501 |
| 1727472000 | 657 | 3.5 | 0.54 | 657.02 | 657.02 | 647.14 | 3196 |
| 1727386200 | 653.5 | 23.35 | 3.71 | 662.9 | 664.94 | 643.63199 | 2198 |
| 1727299200 | 630.15 | -1.85 | -0.29 | 631.75 | 640.165 | 629.16 | 3047 |
| 1727212800 | 632 | 0.92 | 0.15 | 631.12 | 635.985 | 625.22 | 2142 |
| 1727126940 | 631.08 | -0.25 | -0.04 | 635.35 | 638.80999 | 625.45 | 2292 |
| 1726867200 | 631.33 | -26.75 | -4.06 | 637.32 | 642.66 | 619.67999 | 3316 |
| 1726781220 | 658.08 | 35.1 | 5.63 | 652.25 | 661.67999 | 647.27 | 2493 |
| 1726694460 | 622.98 | -5.33 | -0.85 | 629.01 | 636.13 | 617.89 | 2818 |
| 1726608240 | 628.30999 | -2.1 | -0.33 | 638.35 | 643.04 | 628.1 | 3013 |
| 1726521720 | 630.41 | 1.21 | 0.19 | 632.37 | 635.32 | 625.35 | 3302 |
| 1726262940 | 629.2 | 8.66 | 1.40 | 624.645 | 634.01 | 621.99 | 13081 |
| 1726176540 | 620.54 | 0.93 | 0.15 | 620 | 623.55999 | 614.62 | 10726 |
| 1726090140 | 619.61 | 24.95 | 4.20 | 606.23 | 619.61 | 593.38 | 5828 |
| 1726003500 | 594.66 | -2.57 | -0.43 | 595.83 | 596.9 | 584.66999 | 6339 |
| 1725917160 | 597.23 | 8.11 | 1.38 | 602.105 | 602.105 | 587.64099 | 3341 |
| 1725658020 | 589.12 | -20.68 | -3.39 | 612.05999 | 616.24 | 588.14009 | 4072 |
| 1725571440 | 609.79999 | -7.22 | -1.17 | 599.855 | 616.4425 | 598.7 | 3891 |
| 1725485040 | 617.02 | -24.1 | -3.76 | 598.455 | 630 | 594.41999 | 3877 |
| 1725398880 | 641.12 | -35.21 | -5.21 | 667.54999 | 671 | 640.80999 | 2614 |
| 1725053340 | 676.33 | 7.29 | 1.09 | 668.54999 | 677.97 | 667.5025 | 1829 |
| 1724966400 | 669.04 | 10.08 | 1.53 | 677.28 | 680.51 | 664.01 | 2625 |
| 1724880360 | 658.96 | -5.45 | -0.82 | 662.12 | 662.12 | 652.03099 | 2244 |
| 1724794080 | 664.41 | 4.83 | 0.73 | 654.625 | 666.72 | 652.34 | 1700 |
| 1724707740 | 659.58 | -7.73 | -1.16 | 665.1 | 667.02 | 653.57 | 4192 |
| 1724448480 | 667.30999 | -5.39 | -0.80 | 670.55999 | 677.67 | 663.89 | 3500 |
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
