Hot Features
プレミアム
ICON PLC (ICLR)
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 | 1.115 | 0.769575870518 | 144.885 | 151.53 | 140 | 730157 | 146.04181206 | CS |
| 4 | 32.1 | 28.1826163301 | 113.9 | 156.2 | 111.88 | 1184203 | 139.56866039 | CS |
| 12 | 45.23 | 44.8843901955 | 100.77 | 156.2 | 99.06 | 1162792 | 121.59022181 | CS |
| 26 | -36.1 | -19.8242723778 | 182.1 | 203.91 | 66.61 | 1450038 | 120.51504068 | CS |
| 52 | 4.51 | 3.18750441727 | 141.49 | 210.9999 | 66.61 | 1288382 | 142.6380693 | CS |
| 156 | -84.75 | -36.7280606717 | 230.75 | 347.7225 | 66.61 | 979846 | 190.18913262 | CS |
| 260 | -70.46 | -32.5510486926 | 216.46 | 347.7225 | 66.61 | 824753 | 200.91043807 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 146 | 2.73 | 1.91 | 145.32 | 146.51 | 141.69999 | 868226 |
| 1781735700 | 143.27 | -0.27 | -0.19 | 143.65 | 145.09 | 140 | 989865 |
| 1781649300 | 143.54 | -4.18 | -2.83 | 148.88 | 148.88 | 142.93 | 568547 |
| 1781562900 | 147.72 | 1.54 | 1.05 | 147.19999 | 148.735 | 144.835 | 598108 |
| 1781303700 | 146.18 | -3.74 | -2.49 | 151.08 | 151.53 | 143.86 | 703921 |
| 1781217300 | 149.91999 | 5.33 | 3.69 | 144.885 | 149.97 | 143.3 | 790345 |
| 1781130900 | 144.59 | -7.23 | -4.76 | 151.6 | 154.27 | 144.31 | 1014576 |
| 1781044500 | 151.82 | -0.42 | -0.28 | 152.93 | 156.19999 | 150.3195 | 1220524 |
| 1780958100 | 152.24 | 2.79 | 1.87 | 149.44999 | 153.94 | 147.16999 | 1129135 |
| 1780698900 | 149.44999 | -3.35 | -2.19 | 151.78 | 153.75 | 147.97 | 1349012 |
| 1780612500 | 152.8 | 8.9 | 6.18 | 144.28 | 153.835 | 144.28 | 1689991 |
| 1780526100 | 143.9 | 6.36 | 4.62 | 136.79 | 145.91999 | 135.52 | 1380562 |
| 1780439700 | 137.54 | -0.49 | -0.35 | 138.28 | 143.04 | 134.38999 | 1244186 |
| 1780353300 | 138.03 | 1.96 | 1.44 | 133.69999 | 138.455 | 132.36 | 1308155 |
| 1780094100 | 136.07 | -0.73 | -0.53 | 134.75 | 138.46 | 131.49 | 1581370 |
| 1780007700 | 136.8 | 18.35 | 15.49 | 117.82 | 139.69 | 116.48 | 3418127 |
| 1779921300 | 118.45 | 4.6 | 4.04 | 114.3 | 118.67 | 113.94 | 1760130 |
| 1779834900 | 113.85 | -2.93 | -2.51 | 116.78 | 116.78 | 113.1 | 996469 |
| 1779489300 | 116.78 | 0.21 | 0.18 | 116.57 | 119.55 | 115.16 | 385098 |
| 1779402900 | 116.57 | 1.48 | 1.29 | 113.9 | 116.8 | 111.88 | 371737 |
| 1779316500 | 115.09 | 1.54 | 1.36 | 112 | 118.05 | 108.89 | 859102 |
| 1779230100 | 113.55 | -0.23 | -0.20 | 114.38 | 116.63 | 113.38 | 967165 |
| 1779143700 | 113.78 | -2.6 | -2.23 | 116.38 | 120 | 112.86 | 567526 |
| 1778884500 | 116.38 | -0.71 | -0.61 | 117.09 | 118.7 | 115.285 | 643484 |
| 1778798100 | 117.09 | -0.29 | -0.25 | 116.39 | 122.77 | 116.39 | 1184860 |
| 1778711700 | 117.38 | -4.56 | -3.74 | 121.76 | 121.76 | 115.64 | 641172 |
| 1778625300 | 121.94 | 2.98 | 2.51 | 120.65 | 123.31 | 118.03 | 803734 |
| 1778538900 | 118.96 | -5.53 | -4.44 | 124.14 | 124.8 | 118.79 | 824528 |
| 1778279700 | 124.49 | -0.51 | -0.41 | 124.97 | 128.94999 | 120.34 | 680892 |
| 1778193300 | 125 | 0.87 | 0.70 | 125.27 | 129.72999 | 122.91 | 1121666 |
| 1778106900 | 124.13 | 2.81 | 2.32 | 123.14 | 125.655 | 121.001 | 1230868 |
| 1778020500 | 121.32 | 9.35 | 8.35 | 112 | 122.45 | 112 | 1594592 |
| 1777934100 | 111.97 | -0.88 | -0.78 | 112.42 | 112.53 | 108.7957 | 781167 |
| 1777674900 | 112.85 | -5.48 | -4.63 | 119.66 | 120.49 | 112.12 | 1000995 |
| 1777588500 | 118.33 | 2.16 | 1.86 | 115.15 | 118.8 | 111 | 1561332 |
| 1777502100 | 116.17 | 13.68 | 13.35 | 116.25 | 119.43 | 110.375 | 4097308 |
| 1777415700 | 102.49 | -0.72 | -0.70 | 103.085 | 103.85 | 99.06 | 1580348 |
| 1777329300 | 103.21 | 1.04 | 1.02 | 102.42 | 103.34 | 99.37 | 3350367 |
| 1777070100 | 102.17 | -4.17 | -3.92 | 107.71 | 107.71 | 99.93 | 1802001 |
| 1776983700 | 106.34 | -9.09 | -7.87 | 106.95 | 110.1 | 104.03 | 2320461 |
| 1776897300 | 115.43 | 0.25 | 0.22 | 116.91 | 117.715 | 113.48 | 1164512 |
| 1776810900 | 115.18 | -1.94 | -1.66 | 116.47 | 118.68 | 114.1 | 1023966 |
| 1776724500 | 117.12 | -2.56 | -2.14 | 118.25 | 119.45 | 115.78 | 995031 |
| 1776465300 | 119.68 | 4.1 | 3.55 | 116.98 | 121.03 | 116.41 | 1175854 |
| 1776378900 | 115.58 | -0.92 | -0.79 | 116.54 | 118.54 | 114.26 | 1139243 |
| 1776292500 | 116.5 | 3.44 | 3.04 | 113.83 | 116.65 | 112.53 | 1355117 |
| 1776206100 | 113.06 | 2.69 | 2.44 | 110.54 | 114.285 | 110.25 | 899436 |
| 1776119700 | 110.37 | 3.56 | 3.33 | 106.22 | 111.09 | 105.05 | 951155 |
| 1775860500 | 106.81 | 0.11 | 0.10 | 107.76 | 107.76 | 104.07 | 665909 |
| 1775774100 | 106.7 | 0.16 | 0.15 | 105.12 | 106.83 | 102.53 | 692971 |
| 1775687700 | 106.54 | -0.62 | -0.58 | 111.9 | 112.87 | 106.15 | 782792 |
| 1775601300 | 107.16 | -2.46 | -2.24 | 109.62 | 110.24 | 106.415 | 535644 |
| 1775514900 | 109.62 | -4.57 | -4.00 | 113.5 | 114.19 | 108.145 | 633457 |
| 1775169300 | 114.19 | 2.77 | 2.49 | 110.06 | 115.625 | 108.58 | 661218 |
| 1775082900 | 111.42 | 0.76 | 0.69 | 110.83 | 112.7 | 110.325 | 794974 |
| 1774996500 | 110.66 | 5.56 | 5.29 | 105.1 | 112.005 | 103.192 | 893412 |
| 1774910100 | 105.1 | 3.02 | 2.96 | 103.07 | 106.9 | 102.295 | 1086030 |
| 1774650900 | 102.08 | -1 | -0.97 | 102.43 | 103.97 | 100.945 | 1045052 |
| 1774564500 | 103.08 | 3.09 | 3.09 | 100.77 | 103.22 | 100.25 | 832738 |
| 1774478100 | 99.99 | -1.29 | -1.27 | 102.4 | 103.99 | 97.105 | 556180 |
| 1774391700 | 101.28 | 0.93 | 0.93 | 99.28 | 103.915 | 98.6 | 750153 |
| 1774305300 | 100.35 | 0.65 | 0.65 | 101.05 | 103.42 | 99.88 | 798842 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
