Hot Features
プレミアム
Interactive Brokers Group Inc (IBKR)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 14.895 | 8.07689179297 | 184.415 | 201.91 | 180.57 | 1100327 | 186.94981533 | CS |
| 4 | 20.62 | 11.5395377469 | 178.69 | 201.91 | 173.59 | 987270 | 185.49418683 | CS |
| 12 | 48.06 | 31.7752066116 | 151.25 | 201.91 | 151.1 | 1101977 | 180.91183774 | CS |
| 26 | 78.66 | 65.1968503937 | 120.65 | 201.91 | 103.6901 | 996406 | 155.6952687 | CS |
| 52 | 109.31 | 121.455555556 | 90 | 201.91 | 88.22 | 984703 | 134.28119462 | CS |
| 156 | 127.73 | 178.443699357 | 71.58 | 201.91 | 52.18 | 1022541 | 94.12629444 | CS |
| 260 | 149.16 | 297.427716849 | 50.15 | 201.91 | 33.7 | 918896 | 82.72173922 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 192.83 | 2.74 | 1.44 | 192.635 | 194.87 | 190.66 | 1937564 |
| 1737156900 | 190.09 | 1.93 | 1.03 | 189 | 191.31 | 187.47 | 1258157 |
| 1737070500 | 188.16 | 2.31 | 1.24 | 186.09 | 190.2472 | 186.06 | 1036990 |
| 1736984100 | 185.85 | 3.21 | 1.76 | 185.77 | 187.3798 | 184.62 | 1206033 |
| 1736897700 | 182.64 | -0.62 | -0.34 | 184.415 | 185.5 | 180.57 | 900127 |
| 1736811300 | 183.26 | -1.95 | -1.05 | 183.13 | 185.23 | 181.13 | 1326331 |
| 1736552100 | 185.21 | -5.68 | -2.98 | 189.39 | 189.51 | 181.55 | 1323090 |
| 1736379300 | 190.89 | -0.28 | -0.15 | 190.87 | 191.82 | 188.7 | 939174 |
| 1736292900 | 191.17 | 1.1 | 0.58 | 191.7 | 193.41 | 184.69 | 1760224 |
| 1736206500 | 190.07 | 6.35 | 3.46 | 186.08 | 190.12 | 185.015 | 1092048 |
| 1735947300 | 183.72 | 1.22 | 0.67 | 183 | 186.12 | 181.8 | 1072934 |
| 1735860900 | 182.5 | 5.83 | 3.30 | 177.58 | 183.29 | 173.59 | 1253746 |
| 1735688100 | 176.67 | -2.28 | -1.27 | 179.61 | 179.61 | 176.2 | 745514 |
| 1735601700 | 178.95 | -0.05 | -0.03 | 177.46 | 179.78 | 176.62 | 650671 |
| 1735342500 | 179 | -2.11 | -1.17 | 179.28 | 181.11 | 178.01 | 490356 |
| 1735256100 | 181.11 | 0.61 | 0.34 | 180.5 | 181.6601 | 179.8 | 420122 |
| 1735077840 | 180.5 | 2.9 | 1.63 | 178.69 | 181.28 | 177.89 | 320803 |
| 1734996900 | 177.6 | 1.68 | 0.95 | 177.73 | 179.72 | 175.885 | 999310 |
| 1734737700 | 175.92 | 2.2 | 1.27 | 172.51 | 177.9899 | 171.09 | 2864065 |
| 1734651300 | 173.72 | -0.07 | -0.04 | 177.18 | 178.65 | 173.63 | 906653 |
| 1734564900 | 173.79 | -5.11 | -2.86 | 179.56 | 179.56 | 172.33 | 948021 |
| 1734478500 | 178.9 | -1.3 | -0.72 | 178.28 | 179.03 | 174.32 | 1129281 |
| 1734392100 | 180.2 | 0.71 | 0.40 | 179.49 | 181.71 | 179.21 | 769447 |
| 1734132900 | 179.49 | -0.82 | -0.45 | 181 | 181.245 | 177.55 | 797051 |
| 1734046500 | 180.31 | -0.47 | -0.26 | 181.18 | 182.53 | 179.17 | 719707 |
| 1733960100 | 180.78 | 4.78 | 2.72 | 178 | 181.14 | 177.16 | 1111798 |
| 1733873700 | 176 | -4.17 | -2.31 | 179.56 | 180.18 | 175.71 | 1554380 |
| 1733787300 | 180.17 | -6.79 | -3.63 | 186.96 | 188.25 | 178.3 | 1619426 |
| 1733528100 | 186.96 | 0.06 | 0.03 | 186.78 | 187.29 | 184.22 | 964744 |
| 1733441700 | 186.9 | 0.93 | 0.50 | 186.61 | 187.85 | 185 | 1208656 |
| 1733355300 | 185.97 | -0.92 | -0.49 | 186.38 | 189.03 | 184.52 | 1328250 |
| 1733268900 | 186.89 | 1.21 | 0.65 | 187.39 | 189.737 | 185.61 | 1412920 |
| 1733182500 | 185.68 | -5.41 | -2.83 | 191.65 | 193.41 | 185.54 | 1538010 |
| 1732917840 | 191.09 | -0.22 | -0.11 | 192.36 | 192.95 | 190.245 | 576680 |
| 1732750500 | 191.31 | -1.64 | -0.85 | 193.14 | 193.25 | 190.415 | 784630 |
| 1732664100 | 192.95 | 1.97 | 1.03 | 191.66 | 193.17 | 189.72 | 947351 |
| 1732577700 | 190.98 | -0.64 | -0.33 | 191.91 | 193.42 | 188.66 | 1631547 |
| 1732318500 | 191.62 | -0.09 | -0.05 | 192.7 | 193.21 | 187.51 | 1588768 |
| 1732232100 | 191.71 | 3.85 | 2.05 | 190.99 | 192.25 | 188.53 | 1285623 |
| 1732145700 | 187.86 | 2.35 | 1.27 | 188.87 | 189 | 185.18 | 1244631 |
| 1732059300 | 185.51 | 2.9 | 1.59 | 181.02 | 185.77 | 180.545 | 923609 |
| 1731972900 | 182.61 | 2.4 | 1.33 | 180.9 | 183.015 | 180.2 | 988329 |
| 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 |
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
