
Insignia Financial Ltd (IFL)
ASX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.19 | -4.11255411255 | 4.62 | 4.66 | 2.9 | 3191634 | 4.56821837 | DE |
4 | -0.12 | -2.63736263736 | 4.55 | 4.66 | 2.9 | 3380158 | 4.53865613 | DE |
12 | 1.27 | 40.1898734177 | 3.16 | 4.66 | 2.4 | 3167513 | 4.05315973 | DE |
26 | 2.09 | 89.3162393162 | 2.34 | 4.66 | 2.1 | 2679834 | 3.50040232 | DE |
52 | 1.84 | 71.0424710425 | 2.59 | 4.66 | 1.75 | 2275739 | 3.06631566 | DE |
156 | 0.62 | 16.2729658793 | 3.81 | 7.4 | 1.75 | 2020731 | 2.96018619 | DE |
260 | -2.33 | -34.4674556213 | 6.76 | 8.84 | 1.75 | 2255927 | 3.37595506 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740374100 | 4.37 | -0.11 | -2.46 | 4.5 | 4.5 | 4.37 | 3720175 |
1740114900 | 4.48 | -0.1 | -2.18 | 4.57 | 4.58 | 2.9 | 4209667 |
1740028500 | 4.58 | -0.04 | -0.76 | 4.61 | 4.63 | 4.48 | 6904405 |
1739942100 | 4.615 | -0.02 | -0.32 | 4.63 | 4.635 | 4.605 | 1644931 |
1739855700 | 4.63 | -0.01 | -0.22 | 4.63 | 4.66 | 4.62 | 1656922 |
1739769300 | 4.64 | 0.02 | 0.43 | 4.62 | 4.65 | 4.605 | 1542246 |
1739510100 | 4.62 | 0 | 0.00 | 4.6 | 4.64 | 4.6 | 2244907 |
1739423700 | 4.62 | 0.03 | 0.54 | 4.6 | 4.64 | 4.595 | 3390240 |
1739337300 | 4.595 | -0.02 | -0.33 | 4.61 | 4.62 | 4.58 | 2022355 |
1739250900 | 4.61 | 0 | 0.00 | 4.61 | 4.62 | 4.605 | 800014 |
1739164500 | 4.61 | -0.01 | -0.22 | 4.62 | 4.655 | 4.6 | 1754032 |
1738905300 | 4.62 | 0.02 | 0.43 | 4.6 | 4.65 | 4.6 | 2135892 |
1738818900 | 4.6 | -0.01 | -0.22 | 4.62 | 4.64 | 4.6 | 2432633 |
1738732500 | 4.61 | 0.27 | 6.22 | 4.55 | 4.65 | 4.54 | 11975854 |
1738646100 | 4.34 | -0.02 | -0.46 | 4.4 | 4.42 | 4.33 | 4006617 |
1738559700 | 4.36 | -0.06 | -1.36 | 4.42 | 4.43 | 4.34 | 3429426 |
1738300500 | 4.42 | -0.08 | -1.67 | 4.5 | 4.5199999 | 4.42 | 5094078 |
1738214100 | 4.495 | 0.01 | 0.33 | 4.48 | 4.51 | 4.48 | 2858961 |
1738127700 | 4.48 | -0.05 | -1.10 | 4.53 | 4.55 | 4.44 | 4256467 |
1738041300 | 4.53 | -0.03 | -0.66 | 4.55 | 4.57 | 4.51 | 1863360 |
1737695700 | 4.5599999 | 0.05 | 1.11 | 4.53 | 4.61 | 4.5199999 | 2774801 |
1737609300 | 4.51 | 0.09 | 2.04 | 4.5 | 4.55 | 4.49 | 2823153 |
1737522900 | 4.42 | -0.03 | -0.67 | 4.46 | 4.46 | 4.41 | 3221273 |
1737436500 | 4.45 | 0.02 | 0.45 | 4.43 | 4.475 | 4.42 | 1621386 |
1737350100 | 4.43 | 0 | 0.00 | 4.43 | 4.5 | 4.41 | 2462258 |
1737090900 | 4.43 | 0.27 | 6.49 | 4.33 | 4.44 | 2.5099999 | 7469928 |
1737004500 | 4.16 | 0 | 0.00 | 4.2 | 4.2 | 4.13 | 1840940 |
1736918100 | 4.16 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 1733316 |
1736831700 | 4.21 | -0.02 | -0.47 | 4.22 | 4.23 | 4.2 | 3458043 |
1736745300 | 4.23 | 0.1 | 2.42 | 4.18 | 4.25 | 4.18 | 6023747 |
1736486100 | 4.13 | 0.11 | 2.74 | 4.09 | 4.14 | 4.05 | 2669150 |
1736399700 | 4.0199999 | -0.06 | -1.47 | 4.09 | 4.12 | 3.99 | 2916628 |
1736313300 | 4.08 | -0.02 | -0.49 | 4.08 | 4.13 | 4.07 | 2028603 |
1736226900 | 4.1 | 0.05 | 1.23 | 4.03 | 4.1 | 3.99 | 3117919 |
1736140500 | 4.05 | 0.51 | 14.25 | 3.84 | 4.0599999 | 3.84 | 8806758 |
1735881300 | 3.545 | 0.02 | 0.71 | 3.52 | 3.58 | 3.52 | 1384097 |
1735794900 | 3.52 | -0.03 | -0.85 | 3.54 | 3.57 | 3.49 | 1325741 |
1735617660 | 3.55 | -0.01 | -0.28 | 3.56 | 3.585 | 3.55 | 307179 |
1735535700 | 3.56 | 0 | 0.00 | 3.58 | 3.58 | 3.54 | 524414 |
1735276500 | 3.56 | -0.01 | -0.28 | 3.57 | 3.6 | 3.56 | 903798 |
1735014060 | 3.57 | -0.01 | -0.28 | 3.58 | 3.58 | 3.545 | 470741 |
1734930900 | 3.58 | 0.01 | 0.28 | 3.59 | 3.59 | 3.55 | 1183568 |
1734671700 | 3.57 | -0.03 | -0.83 | 3.6 | 3.8 | 2.4 | 3836762 |
1734585300 | 3.6 | 0.16 | 4.65 | 3.5 | 3.61 | 3.41 | 2662066 |
1734498900 | 3.44 | -0.16 | -4.44 | 3.55 | 3.6 | 3.41 | 4341477 |
1734412500 | 3.6 | 0.01 | 0.28 | 3.58 | 3.65 | 3.53 | 3559068 |
1734326100 | 3.59 | -0.03 | -0.83 | 3.61 | 3.64 | 3.55 | 3265578 |
1734066900 | 3.62 | 0.53 | 17.15 | 3.67 | 3.725 | 3.49 | 9773460 |
1733980500 | 3.09 | 0.04 | 1.31 | 3.05 | 3.11 | 3.04 | 3641436 |
1733894100 | 3.05 | -0.02 | -0.65 | 3.05 | 3.065 | 3.025 | 2810626 |
1733807700 | 3.07 | 0.03 | 0.99 | 3.0299999 | 3.09 | 3.02 | 5757114 |
1733721300 | 3.04 | -0.03 | -0.98 | 3.07 | 3.08 | 3.02 | 4243335 |
1733462100 | 3.07 | -0.12 | -3.76 | 3.19 | 3.21 | 3.06 | 1070335 |
1733375700 | 3.19 | 0.05 | 1.59 | 3.18 | 3.24 | 3.17 | 2458464 |
1733289300 | 3.14 | 0.01 | 0.32 | 3.1 | 3.16 | 3.06 | 1908233 |
1733202900 | 3.13 | -0.02 | -0.48 | 3.2 | 3.21 | 3.11 | 3282601 |
1733116500 | 3.145 | -0.02 | -0.47 | 3.16 | 3.18 | 3.13 | 1479732 |
1732857300 | 3.16 | 0.03 | 0.96 | 3.13 | 3.18 | 3.1 | 1511000 |
1732770900 | 3.13 | 0 | 0.00 | 3.1 | 3.145 | 3.08 | 2512305 |
1732684500 | 3.13 | 0.01 | 0.32 | 3.07 | 3.14 | 3.04 | 1982384 |
1732598100 | 3.12 | -0.08 | -2.50 | 3.15 | 3.195 | 3.1 | 2032519 |
1732511700 | 3.2 | 0.03 | 0.95 | 3.2 | 3.2 | 3.17 | 1909954 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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