Hot Features
プレミアム
Interactive Brokers Group Inc (IBKR)
NASDAQ
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 | 13.8 | 8.3007518797 | 166.25 | 181.21 | 165.27 | 1127120 | 177.70164788 | CS |
| 4 | 30.52 | 20.4106199425 | 149.53 | 181.21 | 145.5 | 902327 | 163.00219567 | CS |
| 12 | 55.36 | 44.3981073061 | 124.69 | 181.21 | 120.04 | 935908 | 145.46450314 | CS |
| 26 | 58.39 | 47.9944106526 | 121.66 | 181.21 | 103.6901 | 901041 | 132.92321661 | CS |
| 52 | 100.3 | 125.768025078 | 79.75 | 181.21 | 72.6 | 1027197 | 112.68966584 | CS |
| 156 | 106.32 | 144.201817442 | 73.73 | 181.21 | 52.18 | 1003199 | 87.41501842 | CS |
| 260 | 133.29 | 285.05132592 | 46.76 | 181.21 | 33.7 | 892366 | 77.72784448 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 180.21 | 2.31 | 1.30 | 177.78 | 180.35 | 177.3 | 1262342 |
| 1731627300 | 177.9 | -0.75 | -0.42 | 179 | 179.76 | 176.5 | 837573 |
| 1731540900 | 178.65 | -0.9 | -0.50 | 179.21 | 180.28 | 178.38 | 792001 |
| 1731454500 | 179.55 | 0.06 | 0.03 | 178.49 | 181.21 | 177.37 | 1053435 |
| 1731368100 | 179.49 | 9.75 | 5.74 | 172.41 | 179.68 | 172.18 | 2144227 |
| 1731108900 | 169.74 | 3.07 | 1.84 | 167.3 | 171.4 | 165.27 | 853943 |
| 1731022500 | 166.66999 | -5.02 | -2.92 | 170 | 171.38 | 166.65 | 1162948 |
| 1730936100 | 171.69 | 16.78 | 10.83 | 164.97999 | 173.09 | 164.97999 | 2297772 |
| 1730849700 | 154.91 | 0.98 | 0.64 | 154.78 | 156.99 | 153.58 | 691593 |
| 1730763300 | 153.93 | 0.15 | 0.10 | 153.97999 | 155.13 | 153.38 | 529792 |
| 1730500500 | 153.78 | 1.2 | 0.79 | 152.745 | 154.58 | 152.05 | 739819 |
| 1730414100 | 152.58 | -1.66 | -1.08 | 154 | 154.31 | 151.33 | 768106 |
| 1730327700 | 154.24 | 1.4 | 0.92 | 153.1 | 154.645 | 152.94999 | 652827 |
| 1730241300 | 152.84 | 1.85 | 1.23 | 151.25 | 153.93 | 151.1 | 696379 |
| 1730154900 | 150.99 | 3.82 | 2.60 | 148.63999 | 151.1 | 147.97999 | 653956 |
| 1729895700 | 147.16999 | -1.03 | -0.70 | 148.35 | 148.74 | 145.5 | 791530 |
| 1729809300 | 148.19999 | 0.76 | 0.52 | 147.68 | 149.13999 | 147.208 | 690349 |
| 1729722900 | 147.44 | -1.22 | -0.82 | 147.97999 | 148.53 | 146.46 | 634722 |
| 1729636500 | 148.66 | -0.98 | -0.65 | 148.54 | 149.26 | 146.69 | 628549 |
| 1729550100 | 149.63999 | 0.83 | 0.56 | 148.97999 | 150.02 | 148.02 | 728391 |
| 1729290900 | 148.81 | -0.62 | -0.41 | 149.53 | 150.3 | 148.74 | 777654 |
| 1729204500 | 149.43 | 2.65 | 1.81 | 146.85 | 150.13 | 145.9 | 1231305 |
| 1729118100 | 146.78 | -6.2 | -4.05 | 148.225 | 150.99 | 140.56 | 2866764 |
| 1729031700 | 152.975 | 1.67 | 1.11 | 153 | 154.75 | 152.01499 | 1727113 |
| 1728945300 | 151.3 | 0.16 | 0.11 | 152.01499 | 152.25 | 150.82 | 804886 |
| 1728686100 | 151.13999 | 2.51 | 1.69 | 149.25 | 151.36 | 148.94999 | 854379 |
| 1728599700 | 148.63 | -0.9 | -0.60 | 149 | 149.6284 | 147.83 | 707168 |
| 1728513300 | 149.53 | 1.94 | 1.31 | 148 | 149.97 | 147.54 | 1173282 |
| 1728426900 | 147.59 | -0.98 | -0.66 | 147.415 | 149.11 | 147.19 | 897630 |
| 1728340500 | 148.57 | 0.72 | 0.49 | 148.76 | 149.35499 | 147.74 | 1004161 |
| 1728081300 | 147.85 | 3.07 | 2.12 | 146.63 | 147.85 | 145.38999 | 664612 |
| 1727994900 | 144.78 | 2.16 | 1.51 | 142.5 | 145.13 | 141.49 | 1171669 |
| 1727908500 | 142.62 | 4.35 | 3.15 | 138.79 | 142.8 | 138.76 | 1090453 |
| 1727822100 | 138.27 | -1.09 | -0.78 | 138.96 | 139.97999 | 135.63999 | 1197908 |
| 1727735700 | 139.36 | 1.83 | 1.33 | 137.88 | 139.41999 | 137.395 | 1030328 |
| 1727476500 | 137.53 | 0.81 | 0.59 | 136.19 | 137.99 | 135.5 | 897505 |
| 1727390100 | 136.72 | 0.52 | 0.38 | 136.96 | 138.75 | 136.3 | 886143 |
| 1727303700 | 136.19999 | 0.09 | 0.07 | 136.11 | 137.11 | 135.38999 | 726545 |
| 1727217300 | 136.11 | 0.92 | 0.68 | 135.725 | 136.56 | 134.83 | 709824 |
| 1727130900 | 135.19 | 2.17 | 1.63 | 133.69999 | 135.59 | 133.69999 | 798662 |
| 1726871700 | 133.02 | 0.57 | 0.43 | 132.4 | 133.27 | 131.71 | 1268135 |
| 1726785300 | 132.44999 | 2.27 | 1.74 | 132.37 | 132.88999 | 130.62 | 885073 |
| 1726698900 | 130.18 | -1.63 | -1.24 | 131.83 | 133.41999 | 129.26 | 1093340 |
| 1726612500 | 131.81 | 3.22 | 2.50 | 129.35 | 133.15889 | 128.5 | 1296924 |
| 1726526100 | 128.59 | 0.52 | 0.41 | 128 | 130.907 | 128 | 1152189 |
| 1726266900 | 128.07 | 4.47 | 3.62 | 124.99 | 130.10499 | 124.27 | 1618427 |
| 1726180500 | 123.6 | 0.83 | 0.68 | 123.15 | 123.93 | 122.3996 | 722868 |
| 1726094100 | 122.77 | 0.72 | 0.59 | 122.24 | 123.15 | 120.04 | 661390 |
| 1726007700 | 122.05 | -2.17 | -1.75 | 123.45 | 123.835 | 120.4613 | 497441 |
| 1725921300 | 124.22 | 1.68 | 1.37 | 123.44 | 125.21 | 123.44 | 576567 |
| 1725662100 | 122.54 | -3.52 | -2.79 | 125.91 | 126.375 | 121.39 | 788532 |
| 1725575700 | 126.06 | 0.54 | 0.43 | 126.01 | 126.265 | 124.505 | 631087 |
| 1725489300 | 125.52 | -1.88 | -1.48 | 127.13 | 127.38 | 125.405 | 803836 |
| 1725402900 | 127.4 | -1.49 | -1.16 | 128.12 | 128.94999 | 126.79 | 760330 |
| 1725057300 | 128.88999 | 1.82 | 1.43 | 127.13 | 128.97999 | 126.685 | 703368 |
| 1724970900 | 127.07 | 0.75 | 0.59 | 126.76 | 128.34 | 126.35 | 548366 |
| 1724884500 | 126.32 | -0.8 | -0.63 | 126.59 | 126.88 | 125.52 | 746051 |
| 1724798100 | 127.12 | 2.82 | 2.27 | 124.5 | 127.24 | 124.3 | 825312 |
| 1724711700 | 124.3 | 0.9 | 0.73 | 123.8 | 125.2 | 123.45 | 569089 |
| 1724452500 | 123.4 | -0.7 | -0.56 | 124.69 | 124.69 | 121.075 | 1070208 |
| 1724366100 | 124.1 | 0.75 | 0.61 | 123.37 | 124.39 | 122.82 | 963596 |
| 1724279700 | 123.35 | 2.59 | 2.14 | 120.96 | 123.5 | 120.8 | 688252 |
| 1724193300 | 120.76 | -1.19 | -0.98 | 121.9 | 122.1 | 120.41 | 460689 |
| 1724106900 | 121.95 | 1.09 | 0.90 | 120.99 | 122.04 | 120.82 | 566551 |
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
