Applied Materials Inc. (A1MT34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.8 | 0.781860828772 | 102.32 | 109.15 | 101.79 | 2690 | 105.70800892 | DR |
4 | -5.68 | -5.22058823529 | 108.8 | 123.67 | 100.43 | 4200 | 109.47184444 | DR |
12 | -3.88 | -3.6261682243 | 107 | 123.67 | 96.3 | 4796 | 105.01454959 | DR |
26 | 3.13 | 3.1303130313 | 99.99 | 123.67 | 96.3 | 5704 | 107.13698592 | DR |
52 | 18.59 | 21.9921921211 | 84.53 | 139.2 | 83.34 | 4318 | 108.51479572 | DR |
156 | 30.68299892 | 42.3581849918 | 72.43700108 | 139.2 | 38.10600057 | 2521 | 89.40791479 | DR |
260 | 76.1219996 | 281.954213172 | 26.9980004 | 139.2 | 19.47000029 | 2013 | 86.25361228 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738704600 | 103.12 | -0.27 | -0.26 | 103.44 | 103.44 | 101.79 | 3438 |
1738618200 | 103.39 | -5.76 | -5.28 | 104 | 104.95 | 102.82 | 2711 |
1738358940 | 109.15 | 2.19 | 2.05 | 106.96 | 109.15 | 104.94 | 1745 |
1738272540 | 106.96 | -1.04 | -0.96 | 105.84 | 107 | 105 | 3422 |
1738186200 | 108 | 5.91 | 5.79 | 102.32 | 108 | 101.85 | 2134 |
1738099740 | 102.09 | 0.05 | 0.05 | 103.21 | 103.21 | 100.43 | 1687 |
1738013340 | 102.04 | -8.56 | -7.74 | 105.59 | 105.76 | 100.83 | 4794 |
1737754200 | 110.6 | -1.74 | -1.55 | 112 | 112.36 | 109.86 | 1298 |
1737667740 | 112.34 | -4.7 | -4.02 | 114.16 | 114.48 | 111.35 | 2566 |
1737581400 | 117.04 | 0 | 0.00 | 117.04 | 117.04 | 117.04 | 0 |
1737495000 | 117.04 | -6.63 | -5.36 | 116.24 | 117.52 | 115.5 | 1991 |
1737408600 | 123.67 | 7.3 | 6.27 | 116.95 | 123.67 | 114.77 | 10574 |
1737149400 | 116.37 | 2.61 | 2.29 | 115.54 | 116.95 | 114.96 | 479 |
1737062940 | 113.76 | 6.25 | 5.81 | 111 | 115.54 | 111 | 2242 |
1736976540 | 107.51 | 2.58 | 2.46 | 107 | 107.99 | 107 | 150 |
1736890140 | 104.93 | 0.7 | 0.67 | 104.23 | 105.76 | 103.56 | 558 |
1736803740 | 104.23 | -1.21 | -1.15 | 103.88 | 104.58 | 103.63 | 1587 |
1736544540 | 105.44 | -0.76 | -0.72 | 106.37 | 106.37 | 103.87 | 583 |
1736458140 | 106.2 | -1.71 | -1.58 | 107.91 | 113 | 106.2 | 10369 |
1736371740 | 107.91 | -0.89 | -0.82 | 108.8 | 109.76 | 107.29 | 30586 |
1736285400 | 108.8 | -0.24 | -0.22 | 109.04 | 110.77 | 106.2 | 2816 |
1736198940 | 109.04 | 5.06 | 4.87 | 106.21 | 110 | 105.96 | 1819 |
1735939740 | 103.98 | 2.88 | 2.85 | 101.75 | 105.28 | 101.56 | 4077 |
1735853400 | 101.1 | -0.18 | -0.18 | 102.19 | 102.9 | 100.63 | 15146 |
1735594200 | 101.28 | -1.59 | -1.55 | 102.87 | 102.87 | 100.22 | 1581 |
1735334940 | 102.87 | -1.13 | -1.09 | 104 | 104 | 102.39 | 418 |
1735248540 | 104 | 0 | 0.00 | 103.5 | 104.06 | 103.12 | 937 |
1734989340 | 104 | 4 | 4.00 | 101.04 | 104 | 101.04 | 32502 |
1734730200 | 100 | -0.25 | -0.25 | 97 | 100 | 96.3 | 1661 |
1734643800 | 100.25 | -4.46 | -4.26 | 102.88 | 102.88 | 98.7 | 2724 |
1734557400 | 104.71 | 1.36 | 1.32 | 105.3 | 107.8 | 104 | 7188 |
1734470940 | 103.35 | 1.62 | 1.59 | 105 | 105.3 | 102.71 | 307 |
1734384540 | 101.73 | -0.54 | -0.53 | 102.48 | 103.8 | 101.73 | 984 |
1734125340 | 102.27 | 0.82 | 0.81 | 101.92 | 102.51 | 101.59 | 742 |
1734039000 | 101.45 | -1.29 | -1.26 | 101 | 102.31 | 99.46 | 1000 |
1733952540 | 102.74 | 2.76 | 2.76 | 103.04 | 104.13 | 102.07 | 766 |
1733866140 | 99.98 | -4.22 | -4.05 | 104.38 | 104.4 | 99.98 | 3656 |
1733779740 | 104.2 | -0.44 | -0.42 | 103.92 | 105.17 | 103.2 | 956 |
1733520600 | 104.64 | 2.1 | 2.05 | 103.39 | 105.08 | 103.39 | 1384 |
1733434200 | 102.54 | -6.56 | -6.01 | 107.82 | 107.82 | 102.24 | 23373 |
1733347800 | 109.1 | -1.66 | -1.50 | 112.75 | 113.07 | 108.88 | 1674 |
1733261340 | 110.76 | -0.4 | -0.36 | 112.28 | 112.28 | 109.97 | 1746 |
1733174940 | 111.16 | 6.02 | 5.73 | 106.4 | 111.69 | 105.86 | 4195 |
1732915740 | 105.14 | 0.17 | 0.16 | 107.04 | 107.28 | 104.6 | 8641 |
1732829400 | 104.97 | 3.83 | 3.79 | 101.14 | 107.89 | 101.14 | 9967 |
1732743000 | 101.14 | 0.94 | 0.94 | 100.8 | 101.14 | 98.86 | 1623 |
1732656600 | 100.2 | -1.58 | -1.55 | 102.05 | 102.05 | 99.1 | 1872 |
1732570140 | 101.78 | 0.7 | 0.69 | 101.92 | 102.33 | 99.36 | 1088 |
1732310940 | 101.08 | -0.69 | -0.68 | 102.1 | 102.22 | 100.76 | 1805 |
1732224600 | 101.77 | 0.98 | 0.97 | 100.4 | 102.8 | 99.1 | 2655 |
1732051800 | 100.79 | 3.16 | 3.24 | 97.35 | 100.79 | 96.32 | 12324 |
1731965340 | 97.63 | -8.13 | -7.69 | 101.5 | 102.69 | 97.2 | 18735 |
1731619800 | 105.76 | -0.5 | -0.47 | 106.92 | 108.6 | 105.76 | 234 |
1731533400 | 106.26 | -0.74 | -0.69 | 107 | 107.84 | 105.59 | 4399 |
1731446940 | 107 | -2 | -1.83 | 108.85 | 108.9 | 107 | 940 |
1731360540 | 109 | -1.09 | -0.99 | 111.21 | 112.08 | 108.36 | 3901 |
1731101400 | 110.09 | -0.31 | -0.28 | 111.36 | 111.83 | 109.98 | 2845 |
1731014940 | 110.4 | 3.69 | 3.46 | 107.47 | 110.56 | 107.47 | 12475 |
1730928600 | 106.71 | 0.11 | 0.10 | 110.1 | 110.1 | 106.27 | 3871 |
1730842200 | 106.6 | 1.64 | 1.56 | 106 | 107.83 | 105.29 | 701 |
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