Hot Features
プレミアム
Intel Corp (0R24)
LSE
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 | 0.01 | 0.0492853622474 | 20.29 | 20.42 | 19.72 | 238129 | 20.0793984 | DE |
| 4 | -0.65 | -3.10262529833 | 20.95 | 21.06 | 18.76 | 318941 | 20.2168382 | DE |
| 12 | -3.09 | -13.210773835 | 23.39 | 26.64 | 18.76 | 454323 | 22.84555949 | DE |
| 26 | -10.86 | -34.8523748395 | 31.16 | 35.9 | 18.645 | 618194 | 25.14083127 | DE |
| 52 | -26.7 | -56.8085106383 | 47 | 50.05 | 18.645 | 607839 | 32.09381936 | DE |
| 156 | -33.2 | -62.0560747664 | 53.5 | 57 | 18.645 | 502952 | 33.54075947 | DE |
| 260 | -39.57 | -66.0932019375 | 59.87 | 70.065 | 18.645 | 336889 | 35.84359141 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735839000 | 20.3 | 0.43 | 2.16 | 19.72 | 20.42 | 19.72 | 232707 |
| 1735666200 | 19.87 | 0 | 0.00 | 19.87 | 19.87 | 19.87 | 277345 |
| 1735579800 | 19.87 | -0.42 | -2.07 | 19.87 | 19.87 | 19.87 | 205818 |
| 1735320600 | 20.29 | 0.26 | 1.30 | 20.29 | 20.29 | 20.29 | 236646 |
| 1735061400 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 210746 |
| 1734975000 | 20.03 | 0.54 | 2.74 | 20.03 | 20.03 | 20.03 | 449278 |
| 1734715800 | 19.495 | 0.05 | 0.23 | 19 | 19.535 | 18.76 | 298586 |
| 1734629400 | 19.45 | -1.02 | -4.98 | 19.45 | 19.45 | 19.45 | 594771 |
| 1734543000 | 20.47 | -0.14 | -0.68 | 20.47 | 20.47 | 20.47 | 164774 |
| 1734456600 | 20.61 | 0.07 | 0.34 | 20.61 | 20.61 | 20.61 | 147650 |
| 1734370200 | 20.54 | 0.13 | 0.64 | 20.54 | 20.54 | 20.54 | 205214 |
| 1734111000 | 20.41 | -0.17 | -0.83 | 20.41 | 20.41 | 20.41 | 272127 |
| 1734024600 | 20.58 | 0.55 | 2.75 | 20.58 | 20.58 | 20.58 | 469608 |
| 1733938200 | 20.03 | -0.25 | -1.23 | 20.74 | 20.74 | 19.71 | 321995 |
| 1733851800 | 20.28 | -0.51 | -2.45 | 20.3 | 20.92 | 20.2 | 467685 |
| 1733765400 | 20.79 | -0.16 | -0.76 | 20.98 | 21.06 | 20.74 | 427526 |
| 1733506200 | 20.95 | -0.16 | -0.76 | 20.95 | 20.95 | 20.95 | 439527 |
| 1733419800 | 21.11 | -0.91 | -4.13 | 21.11 | 21.11 | 21.11 | 810768 |
| 1733333400 | 22.02 | -1.04 | -4.51 | 22.02 | 22.02 | 22.02 | 437137 |
| 1733247000 | 23.06 | -2.16 | -8.56 | 23.06 | 23.06 | 23.06 | 620142 |
| 1733160600 | 25.22 | 1.84 | 7.87 | 23.38 | 25.36 | 23.38 | 632923 |
| 1732901400 | 23.38 | -0.23 | -0.97 | 23.38 | 24.11 | 23.38 | 288842 |
| 1732815000 | 23.61 | -0.97 | -3.95 | 23.61 | 23.61 | 23.61 | 0 |
| 1732728600 | 24.58 | 0.53 | 2.20 | 24.56 | 24.58 | 23.36 | 408666 |
| 1732642200 | 24.05 | -1.11 | -4.41 | 25.58 | 25.58 | 23.98 | 332500 |
| 1732555800 | 25.16 | 0.73 | 2.99 | 25.16 | 25.57 | 24.76 | 354494 |
| 1732296600 | 24.43 | 0.21 | 0.87 | 24.43 | 24.43 | 24.43 | 2158308 |
| 1732210200 | 24.22 | 0.43 | 1.81 | 24.22 | 24.22 | 24.22 | 374397 |
| 1732123800 | 23.79 | -0.5 | -2.06 | 23.79 | 23.79 | 23.79 | 1913322 |
| 1732037400 | 24.29 | 0.02 | 0.08 | 24.9 | 24.9 | 24.23 | 200464 |
| 1731951000 | 24.27 | -0.13 | -0.53 | 24.52 | 24.89 | 24.19 | 232999 |
| 1731691800 | 24.4 | -1.01 | -3.97 | 25.4 | 25.4 | 24.24 | 156406 |
| 1731605400 | 25.41 | 1.01 | 4.14 | 25.41 | 25.41 | 25.41 | 274121 |
| 1731519000 | 24.4 | 0.41 | 1.71 | 24.4 | 24.4 | 24.4 | 475864 |
| 1731432600 | 23.99 | -1.09 | -4.35 | 23.99 | 23.99 | 23.99 | 386799 |
| 1731346200 | 25.08 | -1.18 | -4.49 | 26.4 | 26.4 | 24.88 | 444042 |
| 1731087000 | 26.26 | 0.26 | 1.00 | 26.64 | 26.64 | 25.66 | 245346 |
| 1731000600 | 26 | 3.86 | 17.43 | 24.98 | 26.11 | 24.98 | 444445 |
| 1730914200 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 687717 |
| 1730827800 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 371119 |
| 1730741400 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 450604 |
| 1730482200 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 1017781 |
| 1730395800 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 269606 |
| 1730309400 | 22.14 | -0.64 | -2.81 | 22.9 | 22.93 | 22.12 | 215151 |
| 1730223000 | 22.78 | -0.38 | -1.64 | 22.78 | 22.78 | 22.78 | 740356 |
| 1730136600 | 23.16 | 0.12 | 0.52 | 23.16 | 23.16 | 23.16 | 268165 |
| 1729873800 | 23.04 | 0.95 | 4.30 | 23.04 | 23.04 | 23.04 | 430389 |
| 1729787400 | 22.09 | -0.11 | -0.50 | 22.09 | 22.09 | 22.09 | 283031 |
| 1729701000 | 22.2 | -0.2 | -0.89 | 21.74 | 22.43 | 21.74 | 199231 |
| 1729614600 | 22.4 | 0.07 | 0.31 | 22.4 | 22.4 | 22.4 | 248698 |
| 1729528200 | 22.33 | -0.36 | -1.59 | 22.33 | 22.33 | 22.33 | 287495 |
| 1729269000 | 22.69 | 0.13 | 0.58 | 22.69 | 22.69 | 22.69 | 205432 |
| 1729182600 | 22.56 | 0.38 | 1.71 | 22.56 | 22.56 | 22.56 | 242509 |
| 1729096200 | 22.18 | -0.72 | -3.14 | 22.12 | 22.44 | 21.56 | 625215 |
| 1729009800 | 22.9 | -0.43 | -1.84 | 23.42 | 23.42 | 22.76 | 545012 |
| 1728923400 | 23.33 | -0.06 | -0.26 | 24.2 | 24.2 | 23.27 | 237959 |
| 1728664200 | 23.39 | 0 | 0.00 | 23.39 | 23.39 | 23.39 | 252985 |
| 1728577800 | 23.39 | 0.16 | 0.69 | 23.39 | 23.39 | 23.39 | 359482 |
| 1728491400 | 23.23 | 0.72 | 3.20 | 22.74 | 23.39 | 22.74 | 270568 |
| 1728405000 | 22.51 | 0.14 | 0.63 | 22.51 | 22.51 | 22.51 | 250942 |
| 1728318600 | 22.37 | -0.13 | -0.58 | 21.86 | 22.65 | 21.86 | 258798 |
| 1728059400 | 22.5 | 0.22 | 0.99 | 22.98 | 22.98 | 22.43 | 544565 |
| 1727973000 | 22.28 | -0.67 | -2.92 | 22.28 | 22.28 | 22.28 | 447494 |
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
