Hot Features
プレミアム
Advanced Micro Devices Inc. (A1MD34)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -5.1 | -5.48210254757 | 93.03 | 100.43 | 87.15 | 33415 | 95.40010163 | DR |
| 4 | -11.47 | -11.5392354125 | 99.4 | 100.43 | 87.15 | 34809 | 95.27790384 | DR |
| 12 | -23.57 | -21.1390134529 | 111.5 | 121 | 87.15 | 42996 | 103.25270191 | DR |
| 26 | -32.1 | -26.7433141715 | 120.03 | 127.32 | 87.15 | 45629 | 104.51965552 | DR |
| 52 | -4.37 | -4.73456121343 | 92.3 | 141.02 | 87.15 | 43761 | 106.74262663 | DR |
| 156 | -4.12125 | -4.47712551432 | 92.05125 | 141.02 | 36.41 | 25426 | 87.36518624 | DR |
| 260 | 61.41125 | 231.576714589 | 26.51875 | 141.02 | 23.7775 | 16592 | 86.87140291 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 87.93 | -3.07 | -3.37 | 90.31 | 90.6 | 87.15 | 53432 |
| 1736458140 | 91 | -1 | -1.09 | 92 | 93.9 | 91 | 14109 |
| 1736371740 | 92 | -4.66 | -4.82 | 95.1 | 95.98 | 92 | 55829 |
| 1736285400 | 96.66 | -2.84 | -2.85 | 100.43 | 100.43 | 96.1 | 40828 |
| 1736198940 | 99.5 | 2.4 | 2.47 | 98.5 | 99.8 | 97.31 | 43643 |
| 1735939740 | 97.1 | 4.07 | 4.37 | 93.03 | 97.1 | 92.84 | 12668 |
| 1735853400 | 93.03 | -2.12 | -2.23 | 95.69 | 95.69 | 92.2 | 45562 |
| 1735594200 | 95.15 | -1.35 | -1.40 | 97 | 97 | 94.41 | 32655 |
| 1735334940 | 96.5 | -0.99 | -1.02 | 97.48 | 97.68 | 95 | 18365 |
| 1735248540 | 97.49 | 0.49 | 0.51 | 97 | 98.4 | 96.66 | 33767 |
| 1734989340 | 97 | 5.41 | 5.91 | 93.1 | 97.45 | 92.65 | 75842 |
| 1734730200 | 91.59 | 0.14 | 0.15 | 88.5 | 92.5 | 88.3 | 31777 |
| 1734643800 | 91.45 | -4.36 | -4.55 | 96.68 | 96.89 | 90.9 | 38896 |
| 1734557400 | 95.81 | -0.68 | -0.70 | 96.2 | 99.15 | 95 | 32921 |
| 1734470940 | 96.49 | -0.31 | -0.32 | 95.99 | 97.29 | 94.8 | 16995 |
| 1734384540 | 96.8 | 0.3 | 0.31 | 97 | 97.44 | 93.5 | 30981 |
| 1734125340 | 96.5 | -1.9 | -1.93 | 99.4 | 100.08 | 94.4 | 32109 |
| 1734039000 | 98.4 | 0.6 | 0.61 | 96.82 | 99.25 | 95.89 | 38677 |
| 1733952540 | 97.8 | 1.5 | 1.56 | 97.28 | 98.1 | 95.21 | 34904 |
| 1733866140 | 96.3 | -3.71 | -3.71 | 99.61 | 99.85 | 96 | 60224 |
| 1733779740 | 100.01 | -4.91 | -4.68 | 104.92 | 104.92 | 98.88 | 103231 |
| 1733520600 | 104.92 | -0.65 | -0.62 | 105.58 | 108 | 104.5 | 14764 |
| 1733434200 | 105.57 | -2.6 | -2.40 | 108.17 | 108.17 | 105.16 | 47042 |
| 1733347800 | 108.17 | 0.32 | 0.30 | 108.94 | 108.94 | 106.71 | 26545 |
| 1733261340 | 107.85 | 0.14 | 0.13 | 109.19 | 109.45 | 107 | 33793 |
| 1733174940 | 107.71 | 4.52 | 4.38 | 103.19 | 108.25 | 103.19 | 59483 |
| 1732915740 | 103.19 | 0.12 | 0.12 | 103.07 | 105.1 | 102.61 | 59465 |
| 1732829400 | 103.07 | 1.28 | 1.26 | 101.95 | 103.07 | 100.84 | 22603 |
| 1732743000 | 101.79 | 1.55 | 1.55 | 100.25 | 101.79 | 97.01 | 29245 |
| 1732656600 | 100.24 | -1.85 | -1.81 | 103.1 | 103.89 | 99.24 | 24414 |
| 1732570140 | 102.09 | 2.09 | 2.09 | 100.03 | 103.27 | 100.03 | 24088 |
| 1732310940 | 100 | -0.13 | -0.13 | 99.59 | 101.18 | 99.48 | 12202 |
| 1732224600 | 100.13 | -0.15 | -0.15 | 100.01 | 101.79 | 98.06 | 30074 |
| 1732051800 | 100.28 | 0.03 | 0.03 | 100.87 | 100.87 | 99 | 32285 |
| 1731965340 | 100.25 | -1.15 | -1.13 | 100.11 | 101.19 | 98.88 | 45271 |
| 1731619800 | 101.4 | 0.75 | 0.75 | 102.1 | 102.3 | 100.26 | 18975 |
| 1731533400 | 100.65 | -2.11 | -2.05 | 102.76 | 104.3 | 100.46 | 21807 |
| 1731446940 | 102.76 | -2.53 | -2.40 | 105.29 | 106.73 | 102.45 | 27804 |
| 1731360540 | 105.29 | -0.25 | -0.24 | 107.4 | 107.4 | 104.82 | 49929 |
| 1731101400 | 105.54 | -1.51 | -1.41 | 107.6 | 108.71 | 105.54 | 39081 |
| 1731014940 | 107.05 | 4.63 | 4.52 | 104 | 107.05 | 103.21 | 57680 |
| 1730928600 | 102.42 | 0.93 | 0.92 | 103.45 | 105.1 | 101.65 | 34903 |
| 1730842200 | 101.49 | -0.46 | -0.45 | 102.97 | 103.45 | 101.25 | 17680 |
| 1730755800 | 101.95 | -1.54 | -1.49 | 103 | 103.5 | 101.16 | 35979 |
| 1730496600 | 103.49 | -0.9 | -0.86 | 105.44 | 105.44 | 102.6 | 40776 |
| 1730410200 | 104.39 | -2.61 | -2.44 | 106.53 | 106.89 | 103.45 | 75778 |
| 1730323800 | 107 | -11.58 | -9.77 | 110.95 | 111.35 | 106.68 | 216586 |
| 1730237340 | 118.58 | 4.41 | 3.86 | 114.92 | 121 | 113.8 | 118294 |
| 1730151000 | 114.17 | 2.08 | 1.86 | 113 | 114.37 | 112 | 57019 |
| 1729891800 | 112.09 | 3.08 | 2.83 | 110 | 112.97 | 110 | 60298 |
| 1729805400 | 109.01 | 0 | 0.00 | 110.4 | 111.3 | 108.75 | 45639 |
| 1729719000 | 109.01 | -0.62 | -0.57 | 109.5 | 109.7 | 107.35 | 41872 |
| 1729632600 | 109.63 | -3.23 | -2.86 | 111.75 | 112.3 | 108.17 | 53736 |
| 1729546140 | 112.86 | 1.37 | 1.23 | 111.1 | 112.97 | 110.19 | 37994 |
| 1729287000 | 111.49 | 0.82 | 0.74 | 111.5 | 112.08 | 110.25 | 14707 |
| 1729200540 | 110.67 | 0.39 | 0.35 | 113.87 | 114.35 | 110.67 | 30222 |
| 1729114140 | 110.28 | -0.24 | -0.22 | 112.25 | 112.69 | 110.1 | 41599 |
| 1729027740 | 110.52 | -5.08 | -4.39 | 115.17 | 115.6 | 110.25 | 60062 |
| 1728941340 | 115.6 | -1.9 | -1.62 | 118.68 | 118.92 | 115.5 | 44678 |
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
