Hot Features
プレミアム
ICU Medical Inc (ICUI)
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 | -16.95 | -11.5306122449 | 147 | 152.54 | 129.99 | 310367 | 141.99265686 | CS |
| 4 | -27.22 | -17.3078145864 | 157.27 | 165.17 | 129.99 | 243280 | 151.02937832 | CS |
| 12 | -30.6 | -19.0476190476 | 160.65 | 175.51 | 129.99 | 221323 | 157.01779528 | CS |
| 26 | -35.85 | -21.609403255 | 165.9 | 196.2607 | 129.99 | 239279 | 166.71316312 | CS |
| 52 | 25.97 | 24.9519600307 | 104.08 | 196.2607 | 93.355 | 248751 | 142.19754269 | CS |
| 156 | -92.83 | -41.6502153625 | 222.88 | 251.73 | 78.28 | 231447 | 145.21067666 | CS |
| 260 | -52.19 | -28.6380597015 | 182.24 | 282 | 78.28 | 199053 | 164.92932611 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 130.05 | -11.92 | -8.40 | 139.58 | 145.91 | 126.95 | 529416 |
| 1741390500 | 141.97 | -0.25 | -0.18 | 141.76 | 145.26 | 139.375 | 245070 |
| 1741304100 | 142.22 | -1.35 | -0.94 | 141.88 | 145.32 | 140.09 | 289276 |
| 1741217700 | 143.57 | 2.62 | 1.86 | 140.13999 | 145.58 | 138.55 | 294876 |
| 1741131300 | 140.94999 | -0.61 | -0.43 | 140.69999 | 143.1 | 135.77 | 348670 |
| 1741044900 | 141.56 | -4.77 | -3.26 | 147 | 152.54 | 141.05 | 373945 |
| 1740785700 | 146.33 | -3.42 | -2.28 | 142.56 | 153.47999 | 138.33 | 487114 |
| 1740699300 | 149.75 | -4.52 | -2.93 | 153.22999 | 154.54 | 149.19999 | 388345 |
| 1740612900 | 154.27 | 0.45 | 0.29 | 152.88999 | 158.29 | 152.49 | 254991 |
| 1740526500 | 153.82 | -6.43 | -4.01 | 159.47999 | 160.255 | 148.56 | 337673 |
| 1740440100 | 160.25 | 2.99 | 1.90 | 158.38 | 162.11 | 156.55 | 193615 |
| 1740180900 | 157.26 | -5.89 | -3.61 | 163 | 164.35 | 155.895 | 159367 |
| 1740094500 | 163.15 | -0.98 | -0.60 | 164.22999 | 164.22999 | 162.18 | 134599 |
| 1740008100 | 164.13 | 0.69 | 0.42 | 161.65 | 165.16999 | 161.54499 | 276113 |
| 1739921700 | 163.44 | 3.28 | 2.05 | 159.8 | 164.3 | 159.8 | 132848 |
| 1739576100 | 160.16 | 1.83 | 1.16 | 158.69 | 160.715 | 158.185 | 113944 |
| 1739489700 | 158.33 | 1.39 | 0.89 | 157.72999 | 158.55 | 155.625 | 93959 |
| 1739403300 | 156.94 | -0.87 | -0.55 | 155.25 | 157.44999 | 154.69999 | 166694 |
| 1739316900 | 157.81 | -1.97 | -1.23 | 160.49 | 160.49 | 155.63 | 124233 |
| 1739230500 | 159.78 | 3.13 | 2.00 | 157.27 | 160.935 | 156.25 | 206986 |
| 1738971300 | 156.65 | -1.74 | -1.10 | 158.16 | 159.79499 | 155.6 | 134878 |
| 1738884900 | 158.38999 | -3.12 | -1.93 | 161.34 | 163.12 | 157.485 | 165708 |
| 1738798500 | 161.51 | 0.52 | 0.32 | 161.16 | 163.665 | 160.16 | 117317 |
| 1738712100 | 160.99 | 2.3 | 1.45 | 157.11 | 162.66 | 155.9 | 161233 |
| 1738625700 | 158.69 | -5.67 | -3.45 | 160.22 | 166.41 | 155 | 324596 |
| 1738366500 | 164.36 | -1.55 | -0.93 | 165.75 | 169.585 | 163.19 | 402929 |
| 1738280100 | 165.91 | -2.39 | -1.42 | 170.13 | 173.85 | 164.43 | 388824 |
| 1738193700 | 168.3 | -1.57 | -0.92 | 169.05 | 170.98 | 166.725 | 141876 |
| 1738107300 | 169.87 | -2.41 | -1.40 | 171.23 | 171.23 | 167.13 | 142625 |
| 1738020900 | 172.28 | -0.02 | -0.01 | 171.58 | 175.51 | 170.985 | 213284 |
| 1737761700 | 172.3 | 5.29 | 3.17 | 166.34 | 172.46 | 164.97999 | 188025 |
| 1737675300 | 167.01 | 0 | 0.00 | 167.01 | 167.01 | 167.01 | 0 |
| 1737588900 | 167.01 | 0.14 | 0.08 | 166.02 | 167.525 | 165.66999 | 194456 |
| 1737502500 | 166.87 | 3 | 1.83 | 164.88999 | 167.02 | 164.1 | 186369 |
| 1737156900 | 163.87 | -2.2 | -1.32 | 167.62 | 167.62 | 160.725 | 219172 |
| 1737070500 | 166.07 | -0.55 | -0.33 | 165.96 | 168.5 | 162.47999 | 215349 |
| 1736984100 | 166.62 | 5.54 | 3.44 | 164.56 | 166.88 | 161.326 | 176719 |
| 1736897700 | 161.08 | 2.93 | 1.85 | 159.58 | 161.665 | 157.58 | 130317 |
| 1736811300 | 158.15 | 3.8 | 2.46 | 152.58 | 158.9 | 151.91999 | 169152 |
| 1736552100 | 154.35 | -6.64 | -4.12 | 157.94 | 158.54499 | 153.47 | 206193 |
| 1736379300 | 160.99 | -1.16 | -0.72 | 160.5 | 162.01 | 157.19999 | 209689 |
| 1736292900 | 162.15 | -2.71 | -1.64 | 165.72999 | 167.49 | 160.44 | 152201 |
| 1736206500 | 164.86 | 4.65 | 2.90 | 160.83 | 165.3 | 160.83 | 189904 |
| 1735947300 | 160.21 | 2.23 | 1.41 | 158.87 | 162.375 | 155.905 | 156122 |
| 1735860900 | 157.97999 | 2.81 | 1.81 | 155.47999 | 159.63 | 154.77 | 244980 |
| 1735688100 | 155.16999 | 0.97 | 0.63 | 155 | 156.8 | 154.31 | 141898 |
| 1735601700 | 154.19999 | -0.26 | -0.17 | 153.58 | 154.86 | 151.05 | 153583 |
| 1735342500 | 154.46 | -2 | -1.28 | 155.37 | 156.76 | 152.26499 | 133114 |
| 1735256100 | 156.46 | -0.43 | -0.27 | 156.12 | 157.24 | 155.63 | 212410 |
| 1735077840 | 156.88999 | 2.19 | 1.42 | 155.1 | 157.11 | 153.44999 | 86059 |
| 1734996900 | 154.69999 | -2.12 | -1.35 | 155.41999 | 155.75 | 152.3 | 120561 |
| 1734737700 | 156.82 | 3.62 | 2.36 | 152.25 | 157.94 | 152.25 | 788066 |
| 1734651300 | 153.19999 | -0.87 | -0.56 | 155.16 | 157.1921 | 151.63999 | 272824 |
| 1734564900 | 154.07 | -3.1 | -1.97 | 158.05 | 159.66 | 153.09 | 275999 |
| 1734478500 | 157.16999 | -1.89 | -1.19 | 159 | 159.445 | 155.785 | 161141 |
| 1734392100 | 159.06 | -2.58 | -1.60 | 160.65 | 162.19 | 158.81 | 151546 |
| 1734132900 | 161.63999 | -3.95 | -2.39 | 164.79 | 164.79 | 160.13 | 167092 |
| 1734046500 | 165.59 | -0.6 | -0.36 | 165.53 | 167.439 | 162.815 | 186980 |
| 1733960100 | 166.19 | 6.08 | 3.80 | 167.49 | 168.31 | 161.685 | 308489 |
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
