Hot Features
プレミアム
Issuer Direct Corporation (ISDR)
AMEX
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。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -11.6379310345 | 11.6 | 12.05 | 10.1 | 12762 | 10.91067436 | CS |
| 4 | -1.27 | -11.0243055556 | 11.52 | 12.19 | 9.85 | 14686 | 10.82160683 | CS |
| 12 | 1.94 | 23.3453670277 | 8.31 | 12.5 | 7.8 | 11944 | 10.27608954 | CS |
| 26 | -2.17 | -17.4718196457 | 12.42 | 12.7 | 7.61 | 10753 | 10.03835131 | CS |
| 52 | -7.27 | -41.49543379 | 17.52 | 19.03 | 7.61 | 11046 | 12.34614787 | CS |
| 156 | -15.57 | -60.302091402 | 25.82 | 33.06 | 7.61 | 9427 | 19.49703399 | CS |
| 260 | 0.01 | 0.09765625 | 10.24 | 33.06 | 7.61 | 15250 | 18.45957159 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728340200 | 10.25 | -0.25 | -2.38 | 10.52 | 10.52 | 10.1 | 4073 |
| 1728081000 | 10.5 | -0.1 | -0.94 | 10.2748 | 10.575 | 10.1501 | 14246 |
| 1727994600 | 10.6 | -0.4 | -3.64 | 10.66 | 10.98 | 10.52 | 10406 |
| 1727908200 | 11 | -0.22 | -1.96 | 11.2 | 11.388 | 11 | 3344 |
| 1727821800 | 11.22 | -0.73 | -6.11 | 11.6 | 12.05 | 10.7501 | 39772 |
| 1727735400 | 11.95 | 0.56 | 4.92 | 11.35 | 11.98 | 11.35 | 25446 |
| 1727476200 | 11.39 | 0.16 | 1.38 | 11.8 | 12.19 | 11.39 | 25681 |
| 1727389800 | 11.235 | 0.08 | 0.76 | 11.12 | 11.646 | 10.95 | 7772 |
| 1727303400 | 11.15 | 0.88 | 8.57 | 10.38 | 11.15 | 10.1001 | 7465 |
| 1727217000 | 10.27 | -0.43 | -4.02 | 10.55 | 10.99 | 10.27 | 9303 |
| 1727130600 | 10.7 | 0.3 | 2.88 | 10.2 | 10.95 | 10.1021 | 14704 |
| 1726871400 | 10.4 | -0.19 | -1.75 | 10.52 | 10.68 | 10.06 | 37402 |
| 1726785000 | 10.585 | 0.29 | 2.77 | 10.56 | 10.86 | 10.273 | 16357 |
| 1726698600 | 10.3 | -0.04 | -0.39 | 10.37 | 10.67 | 10.25 | 7661 |
| 1726612200 | 10.34 | 0.22 | 2.17 | 10.24 | 10.5 | 10.045 | 3959 |
| 1726525800 | 10.12 | -0.54 | -5.07 | 9.85 | 10.34 | 9.85 | 26836 |
| 1726266600 | 10.66 | 0.13 | 1.23 | 10.47 | 10.79 | 10.19 | 19234 |
| 1726180200 | 10.53 | -0.11 | -1.03 | 10.64 | 10.64 | 10.01 | 15237 |
| 1726093800 | 10.64 | -0.5 | -4.49 | 11.12 | 11.2 | 10.6019 | 5432 |
| 1726007400 | 11.14 | -0.39 | -3.34 | 11.52 | 11.52 | 10.5001 | 10596 |
| 1725921000 | 11.525 | 1.04 | 9.87 | 10.5 | 11.61 | 10.5 | 40004 |
| 1725661800 | 10.49 | -0.69 | -6.17 | 11.25 | 11.5 | 10.03 | 12493 |
| 1725575400 | 11.18 | -0.52 | -4.44 | 11.87 | 11.87 | 11.18 | 1902 |
| 1725489000 | 11.7 | 0.01 | 0.09 | 11.7 | 12.2 | 11.5 | 11250 |
| 1725402600 | 11.69 | -0.37 | -3.07 | 11.93 | 12.5 | 11.19 | 22185 |
| 1725057000 | 12.06 | 1.33 | 12.40 | 10.82 | 12.13 | 10.574 | 15303 |
| 1724970600 | 10.73 | 1.28 | 13.54 | 9.6 | 10.9 | 9.6 | 20953 |
| 1724884200 | 9.45 | -0.36 | -3.67 | 9.88 | 9.88 | 9.45 | 6321 |
| 1724797800 | 9.81 | 0.36 | 3.81 | 9.5 | 9.99 | 9.475 | 30760 |
| 1724711400 | 9.45 | 0 | 0.00 | 9.13 | 9.51 | 9.13 | 8579 |
| 1724452200 | 9.45 | 0.36 | 3.96 | 9.1 | 9.45 | 9.1 | 18653 |
| 1724365800 | 9.09 | 0.04 | 0.44 | 9.02 | 9.28 | 8.91 | 8436 |
| 1724279400 | 9.05 | 0.02 | 0.22 | 9.2 | 9.35 | 9.01 | 12448 |
| 1724193000 | 9.03 | -0.45 | -4.75 | 9.57 | 9.8 | 9.0101 | 12230 |
| 1724106600 | 9.48 | 0.56 | 6.28 | 8.91 | 9.78 | 8.91 | 18561 |
| 1723847400 | 8.92 | -0.23 | -2.51 | 9.24 | 9.7 | 8.65 | 12549 |
| 1723761000 | 9.15 | 0.04 | 0.44 | 9.17 | 9.55 | 9.11 | 1734 |
| 1723674600 | 9.11 | -0.19 | -2.04 | 9.25 | 9.45 | 8.88 | 3595 |
| 1723588200 | 9.3 | -0.33 | -3.43 | 9.6199999 | 9.81 | 9.05 | 4430 |
| 1723501800 | 9.63 | 0.12 | 1.21 | 9.5399999 | 9.65 | 9.49 | 2771 |
| 1723242600 | 9.515 | 0.27 | 2.86 | 9.31 | 9.68 | 9.17 | 5701 |
| 1723156200 | 9.25 | 0.45 | 5.11 | 8.8 | 9.51 | 8.6466 | 4279 |
| 1723069800 | 8.8 | -0.39 | -4.24 | 9 | 9.22 | 8.8 | 12787 |
| 1722983400 | 9.19 | 0.24 | 2.68 | 9.06 | 9.35 | 8.972 | 8519 |
| 1722897000 | 8.95 | -0.67 | -6.96 | 9.17 | 9.34 | 7.8 | 24193 |
| 1722637800 | 9.6199999 | 0.07 | 0.73 | 9.46 | 9.9 | 9.3115 | 8033 |
| 1722551400 | 9.55 | 0.02 | 0.21 | 9.6 | 10 | 9.4001 | 10489 |
| 1722465000 | 9.53 | 0.37 | 4.04 | 9.1 | 9.7899999 | 9.1 | 8547 |
| 1722378600 | 9.16 | 0.45 | 5.17 | 8.8 | 9.8 | 8.8 | 6696 |
| 1722292200 | 8.71 | 0.03 | 0.29 | 8.56 | 8.92 | 8.39 | 7889 |
| 1722033000 | 8.685 | 0.27 | 3.15 | 8.58 | 9.1199999 | 8.56 | 6716 |
| 1721946600 | 8.42 | -0.09 | -1.01 | 8.73 | 8.73 | 8.42 | 2109 |
| 1721860200 | 8.5059 | -0.23 | -2.68 | 8.98 | 8.98 | 8.2 | 5282 |
| 1721773800 | 8.74 | 0.14 | 1.63 | 8.69 | 8.74 | 8.16 | 2271 |
| 1721687400 | 8.6 | -0.49 | -5.39 | 8.89 | 8.98 | 8.6 | 3763 |
| 1721428200 | 9.09 | -0.26 | -2.78 | 9.27 | 9.3 | 8.6224 | 6176 |
| 1721341800 | 9.35 | 0.1 | 1.08 | 9.2 | 9.65 | 9.05 | 11117 |
| 1721255400 | 9.25 | 0.7 | 8.19 | 8.55 | 9.25 | 8.55 | 10761 |
| 1721169000 | 8.55 | 0.23 | 2.76 | 8.31 | 8.6501 | 8.31 | 1931 |
| 1721082600 | 8.32 | -0.21 | -2.46 | 8.53 | 8.7966 | 8.32 | 2283 |
| 1720823400 | 8.53 | 0.19 | 2.28 | 8.46 | 8.74 | 8.36 | 4036 |
| 1720737000 | 8.34 | 0.07 | 0.85 | 8.31 | 8.6523 | 8.31 | 1676 |
| 1720650600 | 8.27 | 0.03 | 0.36 | 7.92 | 8.84 | 7.92 | 21218 |
| 1720564200 | 8.24 | 0.23 | 2.87 | 7.96 | 8.43 | 7.96 | 4747 |
| 1720477800 | 8.01 | -0.09 | -1.11 | 8.15 | 8.2 | 7.9 | 3935 |
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
