Independent Bank Corporation【IBCP】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Independent Bank Corporation (IBCP)
Independent Bank Corporation (IBCP) 時系列データ

Independent Bank Corporation (IBCP)

32.865

-0.035

( -0.11% )

更新日時： 03:56:16

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.165	-0.499545867393	33.03	34.08	32.21	88317	33.13066393	CS
4	0.715	2.22395023328	32.15	35.08	31.175	86741	33.15516189	CS
12	1.285	4.0690310323	31.58	35.79	30.95	105474	33.13551512	CS
26	7.425	29.1863207547	25.44	35.965	22.53	100468	30.79027851	CS
52	11.945	57.0984703633	20.92	35.965	20.0168	89192	28.01953448	CS
156	9.525	40.8097686375	23.34	35.965	14.9	85367	23.34327687	CS
260	9.975	43.5779816514	22.89	35.965	9.19	92001	21.21564437	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1730500500	32.9	0.12	0.37	33.13	33.24	32.485	87286
1730414100	32.78	-0.77	-2.30	33.59	33.68	32.78	70706
1730327700	33.549999	0.34	1.02	33.07	34.08	32.86	81813
1730241300	33.21	0.04	0.12	32.99	33.515	32.99	67087
1730154900	33.17	0.59	1.81	33.03	33.64	32.369999	134691
1729895700	32.58	-0.16	-0.49	33.06	33.509999	32.5	86076
1729809300	32.74	-0.49	-1.47	31.95	33.31	31.175	194692
1729722900	33.229999	-0.29	-0.87	33.27	33.64	32.83	49197
1729636500	33.52	0.5	1.51	32.95	33.59	32.799999	280262
1729550100	33.02	-1.1	-3.22	34.32	34.59	32.875	66991
1729290900	34.12	-0.82	-2.35	34.96	34.96	34	46353
1729204500	34.94	0.18	0.52	34.77	35.07	34.37	45699
1729118100	34.76	0.64	1.88	34.47	35.08	33.28	59151
1729031700	34.12	0.7	2.09	33.52	34.995	33.52	65069
1728945300	33.42	0.15	0.45	33.229999	33.79	32.8663	62837
1728686100	33.27	1.22	3.81	32.259999	33.6	32.259999	86457
1728599700	32.049999	-0.26	-0.80	31.93	32.310208	31.76	54626
1728513300	32.31	0.26	0.81	32.049999	32.939999	32.049999	87015
1728426900	32.049999	0.2	0.63	32.049999	32.409999	31.855	48175
1728340500	31.85	-0.51	-1.58	32.15	32.49	31.8236	60634
1728081300	32.36	1	3.19	31.88	32.4	31.7	97740
1727994900	31.36	-0.12	-0.38	31.35	31.61	30.95	68998
1727908500	31.48	-0.91	-2.81	32.13	32.42	31.35	73320
1727822100	32.39	-0.96	-2.88	33.11	33.11	31.96	115190
1727735700	33.35	1.27	3.96	32.11	33.71	32.11	169512
1727476500	32.08	-0.37	-1.14	32.85	32.85	31.94	250483
1727390100	32.45	-0.15	-0.46	32.86	32.979999	32.45	72074
1727303700	32.6	-0.5	-1.51	33.15	33.15	32.54	86808
1727217300	33.1	-0.69	-2.04	33.78	33.9	32.96	73083
1727130900	33.79	-0.12	-0.35	34	34.67	33.45	80963
1726871700	33.91	-1.36	-3.86	35.16	35.34	33.86	365015
1726785300	35.27	0.97	2.83	34.99	35.605	34.62	162316
1726698900	34.3	0.26	0.76	34.07	35.79	33.645	76690
1726612500	34.04	0.09	0.27	34.34	35.215	33.95	102295
1726526100	33.95	0.33	0.98	33.7	34.305	33.45	91546
1726266900	33.62	0.66	2.00	33.439999	34.02	33.369999	112121
1726180500	32.96	0.28	0.86	32.9	33.252499	32.74	97551
1726094100	32.68	-1	-2.97	33.27	33.38	32.29	149700
1726007700	33.68	1.21	3.73	32.54	33.71	32.13	186267
1725921300	32.47	0.15	0.46	32.509999	32.935	32.119999	79290
1725662100	32.32	-0.84	-2.53	33.38	33.38	32.27	62480
1725575700	33.159999	-0.04	-0.12	33.53	33.53	32.88	73221
1725489300	33.2	-0.87	-2.55	33.88	34.13	33.07	41923
1725402900	34.07	0.19	0.56	33.56	34.4	33.299999	91082
1725057300	33.88	0.03	0.09	33.83	34.09	33.439999	70688
1724970900	33.85	-0.15	-0.44	34.34	34.34	33.675	109496
1724884500	34	0.2	0.59	33.85	34.84	32.315399	154763
1724798100	33.8	-0.13	-0.38	33.78	33.96	33.4	80355
1724711700	33.93	-0.39	-1.14	34.56	34.56	33.81	126724
1724452500	34.32	1.82	5.60	32.759999	34.61	32.759999	157812
1724366100	32.5	0.24	0.74	32.299999	32.795	32.25	93541
1724279700	32.259999	-0.08	-0.25	32.61	32.61	32	91995
1724193300	32.34	-0.26	-0.80	32.439999	32.549999	32.055	97503
1724106900	32.6	-0.04	-0.12	32.61	32.799999	32.32	95195
1723847700	32.64	0.11	0.34	32.549999	33.11	32.009999	95436
1723761300	32.53	0.56	1.75	32.77	33.085	32.509999	184091
1723674900	31.97	-0.03	-0.09	32.21	32.509999	31.4	81205
1723588500	32	0.58	1.85	31.79	32.189999	31.226	141555
1723502100	31.42	0.11	0.35	31.58	31.96	31.31	128142
1723242900	31.31	0.21	0.68	31.01	31.45	30.6079	165328
1723156500	31.1	0.06	0.19	31.48	31.51	30.8	48976
1723070100	31.04	-0.19	-0.61	31.75	31.81	30.86	94694
1722983700	31.23	0.02	0.06	31.15	31.495	30.825	90998
1722897300	31.21	-1.58	-4.82	31.15	31.76	30.34	133953

Independent Bank

Delayed Upgrade Clock

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