Iq-ai Limited (IQAI)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1 | 5.88235294118 | 1.7 | 1.9 | 1.7 | 570126 | 1.87391158 | DE |
4 | 0.35 | 24.1379310345 | 1.45 | 2 | 1.35 | 1118677 | 1.75523018 | DE |
12 | 0.775 | 75.6097560976 | 1.025 | 2 | 1.025 | 696054 | 1.59407501 | DE |
26 | 0.5 | 38.4615384615 | 1.3 | 2 | 0.975 | 943522 | 1.38343156 | DE |
52 | -1.4 | -43.75 | 3.2 | 3.2 | 0.975 | 832610 | 1.5258914 | DE |
156 | -3.95 | -68.6956521739 | 5.75 | 6 | 0.975 | 682504 | 2.79701817 | DE |
260 | -2.35 | -56.6265060241 | 4.15 | 22.75 | 0.975 | 1189276 | 6.82836064 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737739800 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.8 | 221006 |
1737653400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 823640 |
1737567000 | 1.9 | 0.1 | 5.56 | 1.85 | 1.9 | 1.85 | 702597 |
1737480600 | 1.8 | -0.07 | -3.74 | 1.8 | 1.8 | 1.8 | 273803 |
1737394200 | 1.87 | 0.17 | 10.00 | 1.7 | 1.87 | 1.7 | 829584 |
1737135000 | 1.7 | -0.25 | -12.82 | 1.95 | 1.95 | 1.7 | 2907682 |
1737048600 | 1.95 | 0.3 | 18.18 | 1.7 | 2 | 1.7 | 7350631 |
1736962200 | 1.65 | 0.15 | 10.00 | 1.5 | 1.75 | 1.5 | 2462216 |
1736875800 | 1.5 | -0.1 | -5.96 | 1.55 | 1.55 | 1.45 | 571469 |
1736789400 | 1.595 | 0.15 | 10.00 | 1.45 | 1.85 | 1.3575 | 3096406 |
1736530200 | 1.45 | 0.08 | 5.45 | 1.375 | 1.45 | 1.375 | 115149 |
1736443800 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 152327 |
1736357400 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 32067 |
1736271000 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 226102 |
1736184600 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 27943 |
1735925400 | 1.375 | -0.05 | -3.17 | 1.4 | 1.4 | 1.375 | 254161 |
1735839000 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.35 | 706247 |
1735666200 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 397824 |
1735579800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 104000 |
1735320600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1735061400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 12682 |
1734975000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 8712 |
1734715800 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 192123 |
1734629400 | 1.4 | -0.1 | -6.67 | 1.4 | 1.4 | 1.4 | 0 |
1734543000 | 1.5 | 0.1 | 7.14 | 1.4 | 1.5 | 1.4 | 174505 |
1734456600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 141410 |
1734370200 | 1.4 | -0.2 | -12.50 | 1.6 | 1.6 | 1.4 | 1271290 |
1734111000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 326452 |
1734024600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 142081 |
1733938200 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.55 | 650573 |
1733851800 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.5 | 50219 |
1733765400 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 463272 |
1733506200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 53417 |
1733419800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1466230 |
1733333400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 85 |
1733247000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 155496 |
1733160600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 15029 |
1732901400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 374080 |
1732815000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.385 | 106977 |
1732728600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.385 | 71202 |
1732642200 | 1.45 | -0.15 | -9.38 | 1.6 | 1.6 | 1.45 | 1040311 |
1732555800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 545790 |
1732296600 | 1.6 | 0.25 | 18.52 | 1.35 | 1.6 | 1.35 | 2227491 |
1732210200 | 1.35 | 0.05 | 3.85 | 1.35 | 1.35 | 1.35 | 964783 |
1732123800 | 1.3 | 0.03 | 1.96 | 1.3 | 1.35 | 1.3 | 1127655 |
1732037400 | 1.275 | 0.2 | 18.06 | 1.1 | 1.275 | 1.1 | 2515467 |
1731951000 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.08 | 8386 |
1731691800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 120885 |
1731605400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 675 |
1731519000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 103784 |
1731432600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 85841 |
1731346200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1731087000 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.1 | 985381 |
1731000600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 214046 |
1730914200 | 1.15 | -0.05 | -4.17 | 1.15 | 1.15 | 1.15 | 206872 |
1730827800 | 1.2 | 0.18 | 17.07 | 1.075 | 1.2 | 1.075 | 1065594 |
1730741400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
1730482200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 206143 |
1730395800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 50000 |
1730309400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 121057 |
1730223000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
1730136600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 89420 |
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