Hot Features
プレミアム
Intelligent Bio Solutions Inc (INBS)
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 | 0.12 | 9.02255639098 | 1.33 | 1.47 | 1.2701 | 42925 | 1.32313589 | CS |
| 4 | 0.1 | 7.40740740741 | 1.35 | 1.54 | 1.2701 | 66538 | 1.39871748 | CS |
| 12 | -0.14 | -8.80503144654 | 1.59 | 1.986319 | 1.2 | 123522 | 1.5385292 | CS |
| 26 | -0.07 | -4.60526315789 | 1.52 | 3 | 1 | 945235 | 1.77478976 | CS |
| 52 | -2.75 | -65.4761904762 | 4.2 | 11.7 | 1 | 1341990 | 4.47676782 | CS |
| 156 | -117.326 | -98.7792146562 | 118.776 | 384 | 1 | 1903698 | 51.64103823 | CS |
| 260 | -117.326 | -98.7792146562 | 118.776 | 384 | 1 | 1903698 | 51.64103823 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 1.46 | 0.07 | 5.04 | 1.4 | 1.4686999 | 1.4 | 85141 |
| 1737156900 | 1.3899999 | 0.08 | 6.11 | 1.33 | 1.3899999 | 1.31 | 34482 |
| 1737070500 | 1.31 | 0 | 0.00 | 1.32 | 1.32 | 1.28 | 45985 |
| 1736984100 | 1.31 | 0.01 | 0.77 | 1.31 | 1.3262 | 1.2701 | 40918 |
| 1736897700 | 1.3 | -0.02 | -1.52 | 1.33 | 1.33 | 1.2799 | 50314 |
| 1736811300 | 1.32 | -0.01 | -0.75 | 1.33 | 1.334 | 1.2799 | 41207 |
| 1736552100 | 1.33 | -0.08 | -5.67 | 1.43 | 1.43 | 1.3 | 57034 |
| 1736379300 | 1.41 | -0.02 | -1.40 | 1.4101999 | 1.42 | 1.36 | 44570 |
| 1736292900 | 1.43 | -0.03 | -2.05 | 1.4843 | 1.4843 | 1.3899999 | 73545 |
| 1736206500 | 1.46 | -0.02 | -1.35 | 1.528 | 1.54 | 1.45 | 78648 |
| 1735947300 | 1.48 | 0.07 | 4.96 | 1.42 | 1.4856 | 1.42 | 99700 |
| 1735860900 | 1.41 | 0.01 | 0.71 | 1.415 | 1.46 | 1.37 | 80510 |
| 1735688100 | 1.4 | 0.03 | 2.19 | 1.37 | 1.4161999 | 1.3313 | 91294 |
| 1735601700 | 1.37 | -0.06 | -4.20 | 1.43 | 1.43 | 1.35 | 90002 |
| 1735342500 | 1.43 | -0.01 | -0.70 | 1.3899999 | 1.46 | 1.35 | 85787 |
| 1735256100 | 1.4401 | 0.08 | 5.89 | 1.3799999 | 1.45 | 1.3609 | 77546 |
| 1735077840 | 1.36 | 0.02 | 1.49 | 1.35 | 1.36 | 1.3 | 34255 |
| 1734996900 | 1.34 | 0.04 | 3.08 | 1.36 | 1.385 | 1.32 | 54403 |
| 1734737700 | 1.3 | 0.03 | 2.36 | 1.29 | 1.36 | 1.24 | 144942 |
| 1734651300 | 1.27 | 0 | 0.00 | 1.28 | 1.2891 | 1.21 | 114137 |
| 1734564900 | 1.27 | -0.11 | -8.28 | 1.4 | 1.46 | 1.2 | 378859 |
| 1734478500 | 1.3847 | -0.11 | -7.07 | 1.46 | 1.49 | 1.36 | 198038 |
| 1734392100 | 1.49 | 0.01 | 0.68 | 1.4601 | 1.5049999 | 1.3799999 | 99936 |
| 1734132900 | 1.48 | -0.04 | -2.63 | 1.524 | 1.5419 | 1.45 | 83709 |
| 1734046500 | 1.52 | -0.12 | -7.32 | 1.6 | 1.61 | 1.52 | 54826 |
| 1733960100 | 1.6399999 | -0.01 | -0.61 | 1.5872 | 1.66 | 1.58 | 53290 |
| 1733873700 | 1.65 | -0 | -0.03 | 1.65 | 1.68 | 1.62 | 37546 |
| 1733787300 | 1.6505 | -0.02 | -1.17 | 1.6699 | 1.6802 | 1.6299999 | 76023 |
| 1733528100 | 1.67 | 0.09 | 5.70 | 1.6 | 1.67 | 1.58 | 55478 |
| 1733441700 | 1.58 | -0.08 | -4.82 | 1.6425 | 1.6540999 | 1.55 | 91013 |
| 1733355300 | 1.66 | 0 | 0.00 | 1.6339999 | 1.71 | 1.5811 | 171352 |
| 1733268900 | 1.66 | 0.02 | 1.22 | 1.625 | 1.7 | 1.61 | 72327 |
| 1733182500 | 1.6399999 | 0.04 | 2.50 | 1.5938 | 1.72 | 1.57 | 113934 |
| 1732917840 | 1.6 | -0.03 | -1.84 | 1.57 | 1.6198999 | 1.5201 | 99590 |
| 1732750500 | 1.6299999 | 0.02 | 1.24 | 1.66 | 1.69 | 1.57 | 107026 |
| 1732664100 | 1.61 | 0.1 | 6.62 | 1.59 | 1.6471 | 1.4813 | 237189 |
| 1732577700 | 1.51 | -0.04 | -2.58 | 1.5456 | 1.56 | 1.45 | 131757 |
| 1732318500 | 1.55 | -0.09 | -5.49 | 1.66 | 1.73 | 1.52 | 241320 |
| 1732232100 | 1.6399999 | 0.24 | 17.14 | 1.51 | 1.735 | 1.495 | 315569 |
| 1732145700 | 1.4 | 0.02 | 1.45 | 1.4 | 1.4 | 1.35 | 74329 |
| 1732059300 | 1.3799999 | -0.03 | -2.13 | 1.5 | 1.5 | 1.36 | 56978 |
| 1731972900 | 1.41 | -0.07 | -4.73 | 1.49 | 1.5396 | 1.32 | 193978 |
| 1731713700 | 1.48 | -0.04 | -2.63 | 1.51 | 1.52 | 1.45 | 95622 |
| 1731627300 | 1.52 | -0.18 | -10.59 | 1.71 | 1.7402 | 1.5 | 161216 |
| 1731540900 | 1.7 | -0.24 | -12.37 | 1.825 | 1.85 | 1.6 | 323807 |
| 1731454500 | 1.94 | 0.1 | 5.43 | 1.85 | 1.986319 | 1.85 | 245031 |
| 1731368100 | 1.84 | 0.21 | 12.88 | 1.68 | 1.88 | 1.6 | 211051 |
| 1731108900 | 1.6299999 | -0.09 | -5.23 | 1.77 | 1.78 | 1.56 | 173851 |
| 1731022500 | 1.72 | 0.2 | 13.16 | 1.61 | 1.9 | 1.53 | 461273 |
| 1730936100 | 1.52 | -0.03 | -1.94 | 1.55 | 1.5768 | 1.47 | 182760 |
| 1730849700 | 1.55 | 0.14 | 9.93 | 1.3799999 | 1.58 | 1.3601 | 99158 |
| 1730763300 | 1.41 | 0.02 | 1.44 | 1.3799999 | 1.5 | 1.37 | 41279 |
| 1730500500 | 1.3899999 | 0.03 | 2.21 | 1.36 | 1.41 | 1.36 | 33423 |
| 1730414100 | 1.36 | -0.12 | -8.11 | 1.46 | 1.46 | 1.36 | 93715 |
| 1730327700 | 1.48 | -0.04 | -2.63 | 1.47 | 1.538 | 1.43 | 61915 |
| 1730241300 | 1.52 | -0.07 | -4.40 | 1.5478 | 1.55 | 1.47 | 36262 |
| 1730154900 | 1.59 | 0.03 | 1.92 | 1.54 | 1.6 | 1.52 | 34805 |
| 1729895700 | 1.56 | 0.12 | 8.33 | 1.47 | 1.59 | 1.45 | 87179 |
| 1729809300 | 1.44 | -0.02 | -1.37 | 1.44 | 1.47 | 1.3899999 | 50658 |
| 1729722900 | 1.46 | -0.07 | -4.58 | 1.52 | 1.55 | 1.41 | 77936 |
| 1729636500 | 1.53 | 0.03 | 2.00 | 1.54 | 1.55 | 1.51 | 50561 |
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
