Hot Features
プレミアム
Cadence Design Systems Inc (C1DN34)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -0.127953502998 | 922.21 | 957.01 | 906.5 | 136 | 940.38077827 | DR |
| 4 | 13.9 | 1.53230518228 | 907.13 | 982.29 | 898.13 | 144 | 923.4433309 | DR |
| 12 | 180.19 | 24.3223907996 | 740.84 | 982.29 | 708.47 | 171 | 816.66308362 | DR |
| 26 | 49.15 | 5.63724365738 | 871.88 | 982.29 | 691.27 | 212 | 791.12971724 | DR |
| 52 | 259.15 | 39.1536230132 | 661.88 | 982.29 | 629.85 | 172 | 785.14699102 | DR |
| 156 | 423.78 | 85.2247360483 | 497.25 | 982.29 | 344.17 | 308 | 556.39992131 | DR |
| 260 | 674.53 | 273.643002028 | 246.5 | 982.29 | 235.5 | 267 | 541.10064 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 921.03 | -5.8 | -0.63 | 906.5 | 923.65 | 906.5 | 143 |
| 1734643800 | 926.83 | -22.18 | -2.34 | 926.83 | 926.83 | 926.83 | 223 |
| 1734557400 | 949.01 | -3.08 | -0.32 | 953.23 | 953.23 | 949.01 | 281 |
| 1734470940 | 952.09 | -4.92 | -0.51 | 952.09 | 952.09 | 952.09 | 3 |
| 1734384540 | 957.01 | 34.8 | 3.77 | 957.01 | 957.01 | 957.01 | 107 |
| 1734125340 | 922.21 | -3.48 | -0.38 | 922.21 | 922.21 | 922.21 | 67 |
| 1734039000 | 925.69 | -1.66 | -0.18 | 925.69 | 925.69 | 925.69 | 72 |
| 1733952540 | 927.35 | 15.89 | 1.74 | 927.35 | 927.35 | 927.35 | 111 |
| 1733866140 | 911.46 | -26.12 | -2.79 | 937.86 | 937.86 | 911.46 | 72 |
| 1733779740 | 937.58 | 16.54 | 1.80 | 932.06 | 943.08 | 932.06 | 64 |
| 1733520600 | 921.04 | 11.77 | 1.29 | 921.04 | 921.04 | 921.04 | 20 |
| 1733434200 | 909.27 | -73.02 | -7.43 | 947.14 | 947.14 | 909.27 | 86 |
| 1733347800 | 982.29 | 33.69 | 3.55 | 969.57 | 982.29 | 969.57 | 140 |
| 1733261340 | 948.6 | 7.25 | 0.77 | 947.52 | 948.6 | 947.52 | 13 |
| 1733174940 | 941.35 | 11.6 | 1.25 | 932.93 | 945.4 | 932.93 | 56 |
| 1732915740 | 929.75 | 30.45 | 3.39 | 929.45 | 929.75 | 929.45 | 219 |
| 1732829400 | 899.3 | 0 | 0.00 | 899.3 | 899.3 | 899.3 | 0 |
| 1732743000 | 899.3 | -5.37 | -0.59 | 899.3 | 899.3 | 899.3 | 129 |
| 1732656600 | 904.67 | -1.29 | -0.14 | 904.67 | 904.67 | 904.67 | 39 |
| 1732570140 | 905.96 | -1.17 | -0.13 | 912.34 | 914.08 | 898.13 | 988 |
| 1732310940 | 907.13 | 15.66 | 1.76 | 907.13 | 907.13 | 907.13 | 45 |
| 1732224600 | 891.47 | 29.31 | 3.40 | 885.5 | 891.47 | 885 | 159 |
| 1732051800 | 862.16 | 27.16 | 3.25 | 862.16 | 862.16 | 862.16 | 128 |
| 1731965340 | 835 | -39.94 | -4.56 | 836.07 | 836.07 | 835 | 11 |
| 1731619800 | 874.94 | 15.95 | 1.86 | 878.12 | 878.12 | 874.94 | 126 |
| 1731533340 | 858.99 | 0 | 0.00 | 858.99 | 858.99 | 858.99 | 0 |
| 1731446940 | 858.99 | -0.29 | -0.03 | 853.76 | 858.99 | 853.76 | 18 |
| 1731360540 | 859.28 | -5.77 | -0.67 | 857.63 | 860.14 | 857.63 | 591 |
| 1731101400 | 865.05 | 26.66 | 3.18 | 872.32 | 872.32 | 865.05 | 323 |
| 1731014940 | 838.39 | -3.72 | -0.44 | 838.39 | 838.39 | 838.39 | 25 |
| 1730928600 | 842.11 | 1.62 | 0.19 | 842.11 | 842.11 | 842.11 | 157 |
| 1730842200 | 840.49 | 3.86 | 0.46 | 840.49 | 840.49 | 840.49 | 71 |
| 1730755800 | 836.63 | 11.86 | 1.44 | 832.59 | 836.63 | 832.59 | 136 |
| 1730496600 | 824.77 | 18.09 | 2.24 | 824.77 | 824.77 | 824.77 | 181 |
| 1730410200 | 806.68 | -21.71 | -2.62 | 828.29 | 828.29 | 806.68 | 45 |
| 1730323800 | 828.39 | 5.07 | 0.62 | 828.39 | 828.39 | 828.39 | 6 |
| 1730237340 | 823.32 | 102.1 | 14.16 | 811.01 | 823.32 | 811.01 | 264 |
| 1730151000 | 721.22 | -11.62 | -1.59 | 722 | 723 | 721.22 | 40 |
| 1729891800 | 732.84 | 24.37 | 3.44 | 734.57 | 738.05 | 732.84 | 116 |
| 1729805400 | 708.47 | 0 | 0.00 | 708.47 | 708.47 | 708.47 | 0 |
| 1729719000 | 708.47 | -7.26 | -1.01 | 708.47 | 708.47 | 708.47 | 30 |
| 1729632600 | 715.73 | -6.36 | -0.88 | 717.3 | 717.3 | 715.73 | 76 |
| 1729546140 | 722.09 | -15.58 | -2.11 | 733 | 733.1 | 722.09 | 756 |
| 1729287000 | 737.67 | -6.19 | -0.83 | 737.67 | 737.67 | 737.67 | 81 |
| 1729200540 | 743.86 | -1.43 | -0.19 | 749.65 | 749.65 | 743.86 | 462 |
| 1729114140 | 745.29 | -17.13 | -2.25 | 745.29 | 745.29 | 745.29 | 216 |
| 1729027740 | 762.42 | -28.94 | -3.66 | 763.28 | 763.28 | 762.42 | 89 |
| 1728941340 | 791.36 | -1.22 | -0.15 | 791.36 | 791.36 | 791.36 | 22 |
| 1728682200 | 792.58 | 10.15 | 1.30 | 792.58 | 792.58 | 792.58 | 11 |
| 1728595740 | 782.43 | 3.19 | 0.41 | 782.43 | 782.43 | 782.43 | 92 |
| 1728509400 | 779.24 | 34.35 | 4.61 | 779.24 | 779.24 | 779.24 | 83 |
| 1728422940 | 744.89 | 25.99 | 3.62 | 744.89 | 744.89 | 744.89 | 372 |
| 1728336600 | 718.9 | -11.91 | -1.63 | 718.9 | 718.9 | 718.9 | 136 |
| 1728077400 | 730.81 | 4.91 | 0.68 | 730.81 | 730.81 | 730.81 | 274 |
| 1727991000 | 725.9 | -0.67 | -0.09 | 725.9 | 725.9 | 725.9 | 414 |
| 1727904540 | 726.57 | 1.66 | 0.23 | 726.57 | 726.57 | 726.57 | 22 |
| 1727818200 | 724.91 | -6.95 | -0.95 | 724.91 | 724.91 | 724.91 | 988 |
| 1727731800 | 731.86 | -8.98 | -1.21 | 737.16 | 737.16 | 729.64 | 100 |
| 1727472600 | 740.84 | -3.86 | -0.52 | 740.84 | 740.84 | 740.84 | 68 |
| 1727386140 | 744.7 | 1.95 | 0.26 | 758.5 | 759.24 | 742.22 | 1216 |
| 1727299740 | 742.75 | -6.28 | -0.84 | 742.75 | 742.75 | 742.75 | 71 |
| 1727213400 | 749.03 | -8.3 | -1.10 | 749.03 | 749.03 | 749.03 | 112 |
| 1727127000 | 757.33 | -0.5 | -0.07 | 757.33 | 757.33 | 757.33 | 74 |
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
