Hot Features
プレミアム
IES Holdings Inc (IESC)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.73 | -0.647140238656 | 267.33 | 292.21 | 245.4201 | 151053 | 268.31096017 | CS |
| 4 | 54.49 | 25.8111884799 | 211.11 | 297.07 | 203 | 125672 | 257.2243015 | CS |
| 12 | 88.6 | 50.0564971751 | 177 | 297.07 | 140.89 | 132177 | 210.09814462 | CS |
| 26 | 107.2 | 67.6767676768 | 158.4 | 297.07 | 124.55 | 143164 | 175.82024691 | CS |
| 52 | 198.3 | 294.650817236 | 67.3 | 297.07 | 66.82 | 125072 | 151.33028313 | CS |
| 156 | 212.23 | 397.657860221 | 53.37 | 297.07 | 24.94 | 65475 | 112.25527105 | CS |
| 260 | 244.44 | 1155.19848771 | 21.16 | 297.07 | 13.7297 | 58175 | 87.69797245 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 265.6 | -19.91 | -6.97 | 289 | 292.20999 | 258.6 | 231440 |
| 1732059300 | 285.51 | 20.84 | 7.87 | 262.77 | 286.83 | 262.5 | 165350 |
| 1731972900 | 264.67 | 6.65 | 2.58 | 257 | 272.0099 | 255.1395 | 87321 |
| 1731713700 | 258.02 | -6.88 | -2.60 | 259.48 | 260.47 | 245.4201 | 136992 |
| 1731627300 | 264.89999 | -1.46 | -0.55 | 267.5 | 270.2633 | 263.3011 | 118621 |
| 1731540900 | 266.36 | -13.48 | -4.82 | 281.24 | 286.7923 | 265 | 138142 |
| 1731454500 | 279.83999 | -12.95 | -4.42 | 290.5 | 297.07 | 277.18 | 142947 |
| 1731368100 | 292.79 | 7.24 | 2.54 | 292.95999 | 295.55 | 273 | 163852 |
| 1731108900 | 285.55 | 14.69 | 5.42 | 273.08 | 285.56 | 273.08 | 154361 |
| 1731022500 | 270.86 | 7.3 | 2.77 | 264 | 274.45999 | 264 | 149065 |
| 1730936100 | 263.56 | 17.5 | 7.11 | 262.99 | 267.8 | 257.0661 | 163470 |
| 1730849700 | 246.06 | 7.75 | 3.25 | 243 | 254.9897 | 243 | 140386 |
| 1730763300 | 238.31 | 5.68 | 2.44 | 233.78 | 242.75 | 231.5113 | 145383 |
| 1730500500 | 232.63 | 13.97 | 6.39 | 219.85 | 233.11 | 219.85 | 105333 |
| 1730414100 | 218.665 | 1.19 | 0.55 | 216 | 219.16 | 209.88 | 90126 |
| 1730327700 | 217.47 | 3.29 | 1.54 | 211.145 | 217.78 | 208.2 | 63816 |
| 1730241300 | 214.18 | 2.87 | 1.36 | 210.1551 | 214.24 | 206.1492 | 54227 |
| 1730154900 | 211.31 | 3.32 | 1.60 | 213.67 | 215.45 | 210.205 | 80739 |
| 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 | 58824 |
| 1729722900 | 210.78 | -2.79 | -1.31 | 209.41 | 213.511 | 200 | 133505 |
| 1729636500 | 213.57 | -15.15 | -6.62 | 225.78 | 227.76 | 212.18 | 143482 |
| 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 | 109739 |
| 1728599700 | 210.96 | 4.86 | 2.36 | 203.45 | 211.295 | 200.51 | 135183 |
| 1728513300 | 206.1 | -7.66 | -3.58 | 213.5 | 217.47 | 205.91 | 151834 |
| 1728426900 | 213.76 | 2.14 | 1.01 | 213.4693 | 219.14 | 212.52 | 240850 |
| 1728340500 | 211.62 | 4.42 | 2.13 | 204.39 | 212.17 | 204.39 | 110468 |
| 1728081300 | 207.2 | 3.96 | 1.95 | 206.82 | 208 | 202.08 | 117268 |
| 1727994900 | 203.24 | 3.16 | 1.58 | 202 | 204.63 | 198.35 | 76692 |
| 1727908500 | 200.08 | 3.19 | 1.62 | 193 | 200.4199 | 191.2299 | 52548 |
| 1727822100 | 196.89 | -2.73 | -1.37 | 199.62 | 200.91 | 193.33 | 79509 |
| 1727735520 | 199.62 | -0.08 | -0.04 | 199.7 | 202.897 | 194.97 | 104217 |
| 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 |
| 1726871700 | 183.9 | 0.25 | 0.14 | 183.68 | 188.3499 | 179.38 | 178363 |
| 1726785300 | 183.65 | 18.1 | 10.93 | 173.755 | 184.36 | 172.5572 | 180299 |
| 1726698900 | 165.55 | 1.36 | 0.83 | 165.55 | 171.71 | 163.79 | 97574 |
| 1726612500 | 164.19 | 3.94 | 2.46 | 160.94999 | 167.8 | 160.94999 | 143900 |
| 1726526100 | 160.25 | -0.86 | -0.53 | 157 | 161.53 | 156.38999 | 131500 |
| 1726266900 | 161.11 | 3.96 | 2.52 | 158.5 | 163.94999 | 156.15 | 182411 |
| 1726180500 | 157.15 | 0.3 | 0.19 | 158.21 | 160.5 | 155.91 | 197686 |
| 1726094100 | 156.85 | 8.39 | 5.65 | 149.55 | 156.97999 | 146.66999 | 162624 |
| 1726007700 | 148.46 | 3.47 | 2.39 | 147.5 | 150.56 | 145.71 | 75624 |
| 1725921300 | 144.99 | -0.52 | -0.36 | 146.22999 | 150.18 | 143.93 | 124109 |
| 1725662100 | 145.51 | -3.28 | -2.20 | 152.27 | 152.50989 | 140.88999 | 169919 |
| 1725575700 | 148.79 | -11.62 | -7.24 | 158.72999 | 158.72999 | 144.3072 | 278475 |
| 1725489300 | 160.41 | -6.68 | -4.00 | 165 | 167.76 | 160.13 | 120936 |
| 1725402900 | 167.09 | -19.44 | -10.42 | 183.36 | 184.4 | 165.50004 | 172555 |
| 1725057300 | 186.53 | 6.35 | 3.52 | 182.68 | 188.43 | 182.68 | 145982 |
| 1724970900 | 180.18 | 3.87 | 2.19 | 177 | 185 | 177 | 94158 |
| 1724884500 | 176.31 | -5.11 | -2.82 | 181 | 181.2 | 172.01 | 156075 |
| 1724798100 | 181.42 | -4.94 | -2.65 | 185 | 185 | 181.07 | 91939 |
| 1724711700 | 186.36 | -6.07 | -3.15 | 191.92 | 196.0545 | 183 | 180920 |
| 1724452500 | 192.43 | 17.86 | 10.23 | 177.2 | 192.51 | 176.67 | 242767 |
| 1724366100 | 174.57 | -0.93 | -0.53 | 175.84 | 179.57 | 173.82 | 61717 |
| 1724279700 | 175.5 | 3.88 | 2.26 | 173.48 | 176.43 | 171.22 | 60316 |
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
