Hot Features
プレミアム
Immersion Corporation (IMMR)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5738 | -7.10148514851 | 8.08 | 8.0836 | 7.36 | 480641 | 7.67906382 | CS |
| 4 | -0.8638 | -10.3201911589 | 8.37 | 8.78 | 7.36 | 398617 | 8.1665285 | CS |
| 12 | -2.743 | -26.7630644343 | 10.2492 | 10.72 | 7.36 | 669154 | 8.75298504 | CS |
| 26 | -1.3538 | -15.2799097065 | 8.86 | 10.72 | 7.36 | 648898 | 8.75381161 | CS |
| 52 | 0.3262 | 4.54317548747 | 7.18 | 13.94 | 7.06 | 707441 | 9.25157261 | CS |
| 156 | 2.3562 | 45.7514563107 | 5.15 | 13.94 | 4.28 | 485585 | 7.94849956 | CS |
| 260 | 1.7462 | 30.3159722222 | 5.76 | 16.64 | 4.231 | 584705 | 8.30576633 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 7.57 | -0.27 | -3.44 | 7.71 | 7.8113 | 7.41 | 402789 |
| 1741390500 | 7.84 | 0.12 | 1.55 | 7.7 | 7.9 | 7.67 | 298464 |
| 1741304100 | 7.72 | -0.01 | -0.13 | 7.65 | 7.79 | 7.57 | 298719 |
| 1741217700 | 7.73 | 0.13 | 1.71 | 7.58 | 7.78 | 7.57 | 367143 |
| 1741131300 | 7.6 | -0.05 | -0.65 | 7.53 | 7.755 | 7.36 | 709671 |
| 1741044900 | 7.65 | -0.39 | -4.85 | 8.08 | 8.0836 | 7.575 | 759827 |
| 1740785700 | 8.0399999 | -0.01 | -0.12 | 8 | 8.145 | 7.83 | 440516 |
| 1740699300 | 8.05 | -0.15 | -1.83 | 8.18 | 8.21 | 8.0111 | 333870 |
| 1740612900 | 8.2 | 0.01 | 0.12 | 8.2 | 8.32 | 8.11 | 231701 |
| 1740526500 | 8.19 | -0.16 | -1.92 | 8.2899999 | 8.35 | 8.11 | 536208 |
| 1740440100 | 8.35 | -0.13 | -1.47 | 8.51 | 8.51 | 8.24 | 388427 |
| 1740180900 | 8.475 | -0.13 | -1.45 | 8.64 | 8.78 | 8.38 | 453952 |
| 1740094500 | 8.6 | -0.13 | -1.49 | 8.72 | 8.7231 | 8.42 | 476280 |
| 1740008100 | 8.73 | 0.09 | 1.04 | 8.6 | 8.735 | 8.58 | 379492 |
| 1739921700 | 8.64 | 0.02 | 0.23 | 8.64 | 8.74 | 8.555 | 275688 |
| 1739576100 | 8.6199999 | 0.06 | 0.70 | 8.55 | 8.7 | 8.492 | 309369 |
| 1739489700 | 8.56 | 0.19 | 2.27 | 8.35 | 8.59 | 8.2899999 | 453236 |
| 1739403300 | 8.3699999 | 0.08 | 0.97 | 8.23 | 8.4 | 8.1433 | 331331 |
| 1739316900 | 8.2899999 | -0.1 | -1.19 | 8.34 | 8.39 | 8.1701 | 385485 |
| 1739230500 | 8.39 | 0.09 | 1.08 | 8.3699999 | 8.4 | 8.28 | 285857 |
| 1738971300 | 8.3 | -0.12 | -1.43 | 8.44 | 8.53 | 8.265 | 291358 |
| 1738884900 | 8.42 | 0.12 | 1.45 | 8.31 | 8.465 | 8.26 | 383427 |
| 1738798500 | 8.3 | 0.01 | 0.12 | 8.27 | 8.4 | 8.22 | 296687 |
| 1738712100 | 8.2899999 | 0.12 | 1.47 | 8.1199999 | 8.38 | 8.085 | 424000 |
| 1738625700 | 8.17 | -0.2 | -2.39 | 8.14 | 8.21 | 8.03 | 606173 |
| 1738366500 | 8.3699999 | -0.14 | -1.65 | 8.56 | 8.6 | 8.3 | 518852 |
| 1738280100 | 8.51 | 0.09 | 1.07 | 8.48 | 8.6699 | 8.48 | 473256 |
| 1738193700 | 8.42 | -0.06 | -0.71 | 8.41 | 8.51 | 8.16 | 344822 |
| 1738107300 | 8.48 | 0.05 | 0.59 | 8.465 | 8.565 | 8.31 | 435538 |
| 1738020900 | 8.43 | -0.04 | -0.47 | 8.4 | 8.56 | 8.31 | 425818 |
| 1737761700 | 8.47 | -0.07 | -0.82 | 8.67 | 8.725 | 8.4149999 | 486610 |
| 1737675300 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1737588900 | 8.5399999 | -0.01 | -0.12 | 8.602 | 8.602 | 8.311695 | 504151 |
| 1737502500 | 8.55 | -0.08 | -0.93 | 8.64 | 8.75 | 8.51 | 423255 |
| 1737156900 | 8.63 | 0.08 | 0.94 | 8.64 | 8.6525 | 8.56 | 333590 |
| 1737070500 | 8.55 | -0.25 | -2.84 | 8.85 | 8.86 | 8.5 | 676624 |
| 1736984100 | 8.8 | 0.35 | 4.14 | 8.63 | 8.86 | 8.52 | 659336 |
| 1736897700 | 8.45 | -0.34 | -3.87 | 8.7899999 | 8.8699999 | 8.39 | 451075 |
| 1736811300 | 8.7899999 | 0.49 | 5.90 | 8.21 | 8.8 | 8.1501 | 751017 |
| 1736552100 | 8.3 | -0.36 | -4.16 | 8.32 | 8.505 | 8.1199999 | 823727 |
| 1736379300 | 8.66 | 0.08 | 0.93 | 8.51 | 8.68 | 8.32 | 1044867 |
| 1736292900 | 8.58 | -0.07 | -0.81 | 8.7 | 9.02 | 8.51 | 1236421 |
| 1736206500 | 8.65 | -0.32 | -3.57 | 9 | 9 | 8.56 | 1157675 |
| 1735947300 | 8.97 | 0.31 | 3.58 | 8.68 | 9.07 | 8.53 | 787636 |
| 1735860900 | 8.66 | -0.07 | -0.80 | 8.81 | 9.01 | 8.5399999 | 694179 |
| 1735688100 | 8.73 | -0.09 | -1.02 | 8.88 | 8.9551 | 8.66 | 352931 |
| 1735601700 | 8.82 | -0.18 | -2.00 | 8.92 | 8.96 | 8.6 | 653593 |
| 1735342500 | 9 | -0.19 | -2.07 | 9.18 | 9.19 | 8.72 | 580853 |
| 1735256100 | 9.19 | 0.24 | 2.68 | 8.9 | 9.22 | 8.83 | 626888 |
| 1735077840 | 8.95 | 0.27 | 3.11 | 8.72 | 8.96 | 8.59 | 315507 |
| 1734996900 | 8.68 | -0.41 | -4.51 | 9.17 | 9.17 | 8.57 | 967653 |
| 1734737700 | 9.09 | 0.15 | 1.62 | 8.84 | 9.365 | 8.69 | 3388037 |
| 1734651300 | 8.945 | 0.04 | 0.51 | 8.97 | 9.22 | 8.91 | 855757 |
| 1734564900 | 8.9 | -0.89 | -9.09 | 9.7899999 | 9.8199 | 8.81 | 1607958 |
| 1734478500 | 9.7899999 | 0.06 | 0.62 | 9.69 | 10.72 | 9.67 | 2548382 |
| 1734392100 | 9.73 | 0.58 | 6.28 | 10.16 | 10.3199 | 9.31 | 2890528 |
| 1734132900 | 9.155 | 0.04 | 0.49 | 9.2 | 9.5869 | 8.8101 | 1259495 |
| 1734046500 | 9.11 | 0 | 0.00 | 9.03 | 9.32 | 8.55 | 2424545 |
| 1733960100 | 9.11 | 0.02 | 0.22 | 9.1 | 9.3 | 9 | 783103 |
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
