Hot Features
プレミアム
Qualcomm Inc (QCOM34)
BOV
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.18 | 2.75391611925 | 79.16 | 82.6 | 75.08 | 9864 | 81.06527627 | DR |
| 4 | 3.14 | 4.01534526854 | 78.2 | 83.2 | 75.08 | 19046 | 81.56584874 | DR |
| 12 | 5.38 | 7.08267509215 | 75.96 | 87.28 | 74.09 | 14602 | 80.2858405 | DR |
| 26 | -10.66 | -11.5869565217 | 92 | 96.35 | 71.54 | 14268 | 80.46995211 | DR |
| 52 | 23.27 | 40.0723265025 | 58.07 | 106.86 | 55 | 10677 | 79.63418301 | DR |
| 156 | -6.45 | -7.34707825493 | 87.79 | 106.86 | 41.95 | 5401 | 73.2123606 | DR |
| 260 | -278.91 | -77.4212352533 | 360.25 | 731.1 | 41.95 | 6869 | 78.9423319 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 82.5 | 3 | 3.77 | 79.5 | 82.5 | 79.5 | 13979 |
| 1734730200 | 79.5 | -0.49 | -0.61 | 75.8 | 79.5 | 75.08 | 6671 |
| 1734643800 | 79.99 | -0.78 | -0.97 | 79.16 | 81.08 | 76.45 | 8941 |
| 1734557400 | 80.77 | -0.23 | -0.28 | 81.81 | 83.1 | 80.04 | 14939 |
| 1734470940 | 81 | -1.89 | -2.28 | 79.68 | 82.4 | 79.68 | 2276 |
| 1734384540 | 82.89 | 2.51 | 3.12 | 80.55 | 82.89 | 77.76 | 6219 |
| 1734125340 | 80.38 | 0.98 | 1.23 | 79.4 | 80.38 | 78.74 | 8925 |
| 1734039000 | 79.4 | -0.6 | -0.75 | 78.54 | 79.4 | 77.93 | 3647 |
| 1733952540 | 80 | -0.93 | -1.15 | 79.52 | 80.35 | 78.84 | 8310 |
| 1733866140 | 80.93 | -0.22 | -0.27 | 81.12 | 81.25 | 78.55 | 46613 |
| 1733779740 | 81.15 | 0.8 | 1.00 | 80.35 | 82.25 | 79.55 | 12806 |
| 1733520600 | 80.35 | 0.44 | 0.55 | 80.04 | 80.96 | 79.41 | 16968 |
| 1733434200 | 79.91 | -2.66 | -3.22 | 81.49 | 81.88 | 79.9 | 18168 |
| 1733347800 | 82.57 | 0.23 | 0.28 | 83.2 | 83.2 | 80.25 | 106470 |
| 1733261340 | 82.34 | -0.44 | -0.53 | 82.79 | 82.88 | 81.41 | 11476 |
| 1733174940 | 82.78 | 3.11 | 3.90 | 79.56 | 82.78 | 78.84 | 40671 |
| 1732915740 | 79.67 | -0.33 | -0.41 | 81.1 | 81.1 | 78.99 | 10861 |
| 1732829400 | 80 | 1.85 | 2.37 | 78.2 | 81.05 | 75.09 | 4891 |
| 1732743000 | 78.15 | 0.31 | 0.40 | 76 | 78.15 | 75.3 | 5110 |
| 1732656600 | 77.84 | 1.32 | 1.73 | 77.09 | 77.85 | 75.6 | 56026 |
| 1732570140 | 76.52 | 0.73 | 0.96 | 74.45 | 77.2 | 74.45 | 2155 |
| 1732310940 | 75.79 | 0.63 | 0.84 | 75.55 | 75.79 | 74.6 | 5899 |
| 1732224600 | 75.16 | -4.72 | -5.91 | 75.61 | 76.12 | 74.09 | 47205 |
| 1732051800 | 79.88 | 0.08 | 0.10 | 78.2 | 79.88 | 78.07 | 27595 |
| 1731965340 | 79.8 | 0.35 | 0.44 | 78.89 | 79.8 | 77.76 | 8362 |
| 1731619800 | 79.45 | 1.77 | 2.28 | 78.6 | 79.48 | 78 | 25348 |
| 1731533400 | 77.68 | -3.14 | -3.89 | 77.88 | 78.56 | 77.43 | 26871 |
| 1731446940 | 80.82 | -0.91 | -1.11 | 80.09 | 81.04 | 78.12 | 3924 |
| 1731360540 | 81.73 | -0.07 | -0.09 | 83.05 | 83.05 | 79.92 | 16771 |
| 1731101400 | 81.8 | 1.79 | 2.24 | 82.8 | 83 | 81.28 | 12487 |
| 1731014940 | 80.01 | -1.35 | -1.66 | 87 | 87.28 | 80.01 | 50748 |
| 1730928600 | 81.36 | 2.2 | 2.78 | 81.05 | 82.6 | 80.84 | 7662 |
| 1730842200 | 79.16 | -1.33 | -1.65 | 80.4 | 80.75 | 78.8 | 3227 |
| 1730755800 | 80.49 | -1.36 | -1.66 | 81.85 | 81.85 | 78.76 | 6445 |
| 1730496600 | 81.85 | 3.17 | 4.03 | 78.01 | 81.85 | 78.01 | 4714 |
| 1730410200 | 78.68 | -2.12 | -2.62 | 80 | 80.8 | 78.08 | 7362 |
| 1730323800 | 80.8 | -2.41 | -2.90 | 82.43 | 82.67 | 80.57 | 9777 |
| 1730237340 | 83.21 | 1.37 | 1.67 | 80.2 | 84.84 | 80.2 | 9073 |
| 1730151000 | 81.84 | 0.11 | 0.13 | 82.15 | 82.25 | 80.91 | 845 |
| 1729891800 | 81.73 | 1.89 | 2.37 | 80.6 | 82.12 | 80.59 | 5649 |
| 1729805400 | 79.84 | 0.65 | 0.82 | 79.8 | 80.55 | 79.11 | 5140 |
| 1729719000 | 79.19 | -2.57 | -3.14 | 80.5 | 81.13 | 78.28 | 7822 |
| 1729632600 | 81.76 | 1.52 | 1.89 | 78.17 | 82.4 | 78.17 | 8435 |
| 1729546140 | 80.24 | -0.84 | -1.04 | 81.25 | 81.25 | 78.88 | 12582 |
| 1729287000 | 81.08 | 0.08 | 0.10 | 81 | 81.82 | 80.44 | 11228 |
| 1729200540 | 81 | 0.45 | 0.56 | 82.5 | 83.75 | 81 | 22293 |
| 1729114140 | 80.55 | -2.45 | -2.95 | 81.34 | 83 | 80.55 | 15471 |
| 1729027740 | 83 | -0.2 | -0.24 | 81.53 | 84.4 | 81.53 | 6039 |
| 1728941340 | 83.2 | 3.48 | 4.37 | 80.3 | 83.29 | 80.16 | 12718 |
| 1728682200 | 79.72 | 1.16 | 1.48 | 78.6 | 79.99 | 78.25 | 4261 |
| 1728595740 | 78.56 | -0.64 | -0.81 | 77.61 | 78.56 | 77.1 | 2718 |
| 1728509400 | 79.2 | 2.88 | 3.77 | 77.09 | 79.2 | 76.59 | 10498 |
| 1728422940 | 76.32 | -0.08 | -0.10 | 76.95 | 77.15 | 75.45 | 2540 |
| 1728336600 | 76.4 | -0.12 | -0.16 | 75.92 | 76.94 | 75.73 | 1737 |
| 1728077400 | 76.52 | -0.68 | -0.88 | 78.25 | 79.1 | 75.85 | 6428 |
| 1727991000 | 77.2 | 0.9 | 1.18 | 75.96 | 77.48 | 75.96 | 1740 |
| 1727904540 | 76.3 | 0.7 | 0.93 | 76.36 | 76.85 | 74.95 | 3655 |
| 1727818200 | 75.6 | -1.85 | -2.39 | 77.49 | 77.49 | 75 | 22703 |
| 1727731800 | 77.45 | 0.26 | 0.34 | 76.78 | 77.86 | 76.25 | 3890 |
| 1727472600 | 77.19 | -1.33 | -1.69 | 79.1 | 79.1 | 77.04 | 2260 |
| 1727386140 | 78.52 | 1.32 | 1.71 | 78.05 | 79.55 | 75.75 | 14062 |
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
