Hot Features
プレミアム
IES Holdings Inc (IESC)
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 | -37.98 | -15.0726248115 | 251.98 | 257.24 | 204.02 | 272472 | 216.51125052 | CS |
| 4 | -71.9 | -25.1486533753 | 285.9 | 320.085 | 204.02 | 235924 | 259.33666482 | CS |
| 12 | 16 | 8.08080808081 | 198 | 320.085 | 191.2299 | 159968 | 247.77862693 | CS |
| 26 | 77.5 | 56.7765567766 | 136.5 | 320.085 | 126.07 | 154215 | 200.59402692 | CS |
| 52 | 130.54 | 156.41025641 | 83.46 | 320.085 | 76.26 | 138017 | 168.43696298 | CS |
| 156 | 164.54 | 332.672866963 | 49.46 | 320.085 | 24.94 | 70958 | 125.64309903 | CS |
| 260 | 188.9 | 752.589641434 | 25.1 | 320.085 | 13.7297 | 61575 | 98.21926508 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 212.5 | -0.53 | -0.25 | 213.13 | 216.2099 | 207.52 | 345478 |
| 1734651300 | 213.03 | 7.62 | 3.71 | 204.64 | 216.16 | 204.64 | 224101 |
| 1734564900 | 205.41 | -8.7 | -4.06 | 215 | 222.1699 | 204.02 | 286049 |
| 1734478500 | 214.11 | -8.54 | -3.84 | 213.84 | 221.91 | 208.85 | 422601 |
| 1734392100 | 222.65 | -22.5 | -9.18 | 245.15 | 252.165 | 221.43 | 362937 |
| 1734132900 | 245.15 | -3.95 | -1.59 | 246.65 | 257.24 | 244.3757 | 97853 |
| 1734046500 | 249.1 | -6.14 | -2.41 | 254.11 | 257.6 | 247.84 | 122585 |
| 1733960100 | 255.24 | 3.06 | 1.21 | 257.18 | 265.24239 | 254.07 | 138139 |
| 1733873700 | 252.18 | -0.17 | -0.07 | 253.27 | 257 | 248 | 150301 |
| 1733787300 | 252.35 | -15.82 | -5.90 | 268.17 | 268.17 | 251.26 | 515730 |
| 1733528100 | 268.17 | -13.24 | -4.70 | 282 | 290.4495 | 264.1101 | 240027 |
| 1733441700 | 281.41 | -10.81 | -3.70 | 287.54 | 288.05 | 273.4844 | 193244 |
| 1733355300 | 292.22 | -3.58 | -1.21 | 293.38 | 303.02 | 288.04 | 123765 |
| 1733268900 | 295.8 | -1.51 | -0.51 | 293.67 | 299.87 | 288.58999 | 182480 |
| 1733182500 | 297.31 | -12.55 | -4.05 | 311.12 | 320.08499 | 295 | 323052 |
| 1732917840 | 309.855 | 22.91 | 7.98 | 294.38 | 314.77999 | 294.38 | 136752 |
| 1732750500 | 286.95 | -12.57 | -4.20 | 304.97 | 309.16 | 273.06 | 259050 |
| 1732664100 | 299.52 | 19.84 | 7.09 | 282.70999 | 318.9948 | 280.8154 | 353944 |
| 1732577700 | 279.68 | 1.67 | 0.60 | 285.5 | 288.95999 | 271 | 172381 |
| 1732318500 | 278.01 | 7.54 | 2.79 | 275.22 | 290.675 | 270.50009 | 254036 |
| 1732232100 | 270.47 | 4.87 | 1.83 | 269.64999 | 278 | 262.64 | 183433 |
| 1732145700 | 265.6 | -19.91 | -6.97 | 288.27999 | 292.20999 | 258.6 | 234410 |
| 1732059300 | 285.51 | 20.84 | 7.87 | 262.77 | 286.83 | 262.5 | 165737 |
| 1731972900 | 264.67 | 6.65 | 2.58 | 257.29 | 272.0099 | 255.1395 | 89741 |
| 1731713700 | 258.02 | -6.88 | -2.60 | 263.6 | 263.6 | 245.4201 | 142894 |
| 1731627300 | 264.89999 | -1.46 | -0.55 | 267.33 | 270.2633 | 263.3011 | 122482 |
| 1731540900 | 266.36 | -13.48 | -4.82 | 281.24 | 286.7923 | 265 | 138423 |
| 1731454500 | 279.83999 | -12.95 | -4.42 | 290.5 | 297.07 | 277.18 | 143787 |
| 1731368100 | 292.79 | 7.24 | 2.54 | 292.95999 | 295.55 | 273 | 165325 |
| 1731108900 | 285.55 | 14.69 | 5.42 | 273.08 | 285.56 | 272 | 157415 |
| 1731022500 | 270.86 | 7.3 | 2.77 | 265.25 | 274.45999 | 264 | 151911 |
| 1730936100 | 263.56 | 17.5 | 7.11 | 263.1 | 267.8 | 257.0661 | 165764 |
| 1730849700 | 246.06 | 7.75 | 3.25 | 241.09 | 254.9897 | 241.09 | 142088 |
| 1730763300 | 238.31 | 5.68 | 2.44 | 233.78 | 242.75 | 231.5113 | 146231 |
| 1730500500 | 232.63 | 13.97 | 6.39 | 219.85 | 233.11 | 219.85 | 105895 |
| 1730414100 | 218.665 | 1.19 | 0.55 | 215 | 219.16 | 209.88 | 90825 |
| 1730327700 | 217.47 | 3.29 | 1.54 | 211.19 | 217.78 | 208.2 | 64405 |
| 1730241300 | 214.18 | 2.87 | 1.36 | 209.5 | 214.24 | 206.1492 | 55722 |
| 1730154900 | 211.31 | 3.32 | 1.60 | 209.92 | 215.45 | 209.92 | 83166 |
| 1729895700 | 207.99 | -2.24 | -1.07 | 214.09 | 214.09 | 203 | 87316 |
| 1729809300 | 210.23 | -0.55 | -0.26 | 211.11 | 213.9788 | 208.7 | 59904 |
| 1729722900 | 210.78 | -2.79 | -1.31 | 209.41 | 213.511 | 200 | 141958 |
| 1729636500 | 213.57 | -15.15 | -6.62 | 226.62 | 227.87 | 212.18 | 145376 |
| 1729550100 | 228.72 | -0.14 | -0.06 | 228.42 | 231.5 | 226.58 | 62274 |
| 1729290900 | 228.86 | -1.04 | -0.45 | 231.22 | 232.05 | 222.32 | 75958 |
| 1729204500 | 229.9 | 4.8 | 2.13 | 228.76 | 231.27 | 225 | 91099 |
| 1729118100 | 225.1 | 5.16 | 2.35 | 224.38 | 228.3675 | 219.2001 | 93794 |
| 1729031700 | 219.94 | -8.1 | -3.55 | 229.09 | 231.54 | 215 | 130123 |
| 1728945300 | 228.04 | 8.25 | 3.75 | 221.5 | 234.81 | 220.96 | 195855 |
| 1728686100 | 219.79 | 8.83 | 4.19 | 211 | 220.04 | 211 | 110901 |
| 1728599700 | 210.96 | 4.86 | 2.36 | 203.45 | 211.295 | 200.5001 | 140538 |
| 1728513300 | 206.1 | -7.66 | -3.58 | 213.5 | 217.47 | 205.91 | 151834 |
| 1728426900 | 213.76 | 2.14 | 1.01 | 212.68 | 219.14 | 211.3733 | 248102 |
| 1728340500 | 211.62 | 4.42 | 2.13 | 204.39 | 212.17 | 204.34 | 110998 |
| 1728081300 | 207.2 | 3.96 | 1.95 | 207.59 | 208 | 202.08 | 120557 |
| 1727994900 | 203.24 | 3.16 | 1.58 | 200 | 204.63 | 198.29 | 78913 |
| 1727908500 | 200.08 | 3.19 | 1.62 | 195 | 200.4199 | 191.2299 | 54596 |
| 1727822100 | 196.89 | -2.73 | -1.37 | 199.62 | 200.91 | 193.33 | 86612 |
| 1727735700 | 199.62 | -0.08 | -0.04 | 199.7 | 202.897 | 194.97 | 106360 |
| 1727476500 | 199.7 | 2.69 | 1.37 | 198 | 207.05 | 196.14 | 193370 |
| 1727390100 | 197.01 | 7.12 | 3.75 | 193 | 197.88 | 191.5 | 145015 |
| 1727303700 | 189.89 | 1.23 | 0.65 | 188.53 | 192 | 187.58 | 104347 |
| 1727217300 | 188.66 | 1.17 | 0.62 | 188.57 | 190.97 | 185.33 | 84804 |
| 1727130900 | 187.49 | 3.59 | 1.95 | 187.5 | 191.341 | 182.0419 | 124228 |
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
