Hot Features
プレミアム
Intapp Inc (INTA)
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 | -1.39 | -2.10542259921 | 66.02 | 68.06 | 63.604 | 439850 | 65.54414986 | CS |
| 4 | -3.085 | -4.55585911541 | 67.715 | 71.34 | 63.18 | 715988 | 66.3122188 | CS |
| 12 | 17.69 | 37.6864081807 | 46.94 | 71.34 | 46.6456 | 621611 | 59.19650348 | CS |
| 26 | 28.12 | 77.019994522 | 36.51 | 71.34 | 31.08 | 635017 | 49.61614248 | CS |
| 52 | 27.06 | 72.0255523024 | 37.57 | 71.34 | 30.36 | 642444 | 43.00054616 | CS |
| 156 | 39.17 | 153.849175177 | 25.46 | 71.34 | 13.52 | 389918 | 39.25468221 | CS |
| 260 | 49.09 | 315.894465894 | 15.54 | 71.34 | 13.52 | 303176 | 38.31627815 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 64.629999 | 0.54 | 0.84 | 64.48 | 64.72 | 63.29 | 340164 |
| 1735688100 | 64.09 | -0.93 | -1.43 | 65.23 | 65.44 | 63.604 | 416230 |
| 1735601700 | 65.019999 | -0.83 | -1.26 | 64.7 | 65.995 | 63.832 | 671776 |
| 1735342500 | 65.849999 | -2.15 | -3.16 | 67.56 | 67.91 | 64.9 | 340335 |
| 1735256100 | 68 | 1.94 | 2.94 | 66.019999 | 68.06 | 65.53 | 345526 |
| 1735077840 | 66.06 | 1.17 | 1.80 | 65.5 | 67.03 | 65.16 | 297284 |
| 1734996900 | 64.89 | -0.3 | -0.46 | 64.89 | 65.39 | 64.099999 | 434348 |
| 1734737700 | 65.19 | 0.58 | 0.90 | 63.11 | 66.47 | 63.11 | 3167047 |
| 1734651300 | 64.61 | 0.18 | 0.28 | 65.44 | 65.44 | 63.6528 | 728969 |
| 1734564900 | 64.43 | -1.37 | -2.08 | 66.23 | 67.95 | 63.61 | 856833 |
| 1734478500 | 65.8 | -2.56 | -3.74 | 67.68 | 68.1101 | 64.43 | 899115 |
| 1734392100 | 68.36 | -0.27 | -0.39 | 69.75 | 69.785 | 68.33 | 789427 |
| 1734132900 | 68.63 | -0.84 | -1.21 | 69.09 | 70.61 | 68.24 | 519247 |
| 1734046500 | 69.47 | -0.53 | -0.76 | 69.94 | 71.34 | 69.22 | 633115 |
| 1733960100 | 70 | 1.89 | 2.77 | 68.79 | 70.19 | 68.39 | 522362 |
| 1733873700 | 68.11 | 1.05 | 1.57 | 67.16 | 69.33 | 66.83 | 609709 |
| 1733787300 | 67.06 | 0.6 | 0.90 | 67.05 | 68.88 | 66.84 | 743335 |
| 1733528100 | 66.459999 | -0.5 | -0.75 | 67.2 | 67.67 | 66.17 | 406084 |
| 1733441700 | 66.959999 | -0.63 | -0.93 | 67.5 | 68.78 | 66.875 | 659777 |
| 1733355300 | 67.59 | 2.36 | 3.62 | 65.93 | 67.7299 | 65.4 | 605218 |
| 1733268900 | 65.23 | 0.98 | 1.53 | 64 | 65.29 | 63.8339 | 778311 |
| 1733182500 | 64.25 | 1.7 | 2.72 | 62.23 | 64.3 | 62.12 | 636163 |
| 1732917840 | 62.55 | 2.4 | 3.99 | 60.85 | 64.56 | 60.53 | 317814 |
| 1732750500 | 60.15 | -1.17 | -1.91 | 60.91 | 61.14 | 59.6423 | 329442 |
| 1732664100 | 61.32 | 1.4 | 2.34 | 59.56 | 61.37 | 59.24 | 413001 |
| 1732577700 | 59.92 | -0.34 | -0.56 | 60.66 | 60.66 | 58.39 | 671639 |
| 1732318500 | 60.26 | 1.11 | 1.88 | 59.52 | 60.8263 | 59.16 | 581602 |
| 1732232100 | 59.15 | 0.78 | 1.34 | 59.09 | 59.77 | 58.51 | 665099 |
| 1732145700 | 58.37 | 0.48 | 0.83 | 58 | 58.42 | 57 | 327754 |
| 1732059300 | 57.89 | 1.53 | 2.71 | 55.7 | 58.115 | 55.7 | 335112 |
| 1731972900 | 56.36 | 0.23 | 0.41 | 56.42 | 56.65 | 55.8 | 300386 |
| 1731713700 | 56.13 | -0.79 | -1.39 | 56.9 | 56.95 | 55.485 | 374264 |
| 1731627300 | 56.92 | -0.82 | -1.42 | 57.84 | 58.34 | 56.2 | 699690 |
| 1731540900 | 57.74 | -1.43 | -2.42 | 59.06 | 59.9499 | 57.65 | 527544 |
| 1731454500 | 59.17 | -0.89 | -1.48 | 59.35 | 60.885 | 59.04 | 523707 |
| 1731368100 | 60.06 | 0.67 | 1.13 | 60.37 | 60.6108 | 59.585 | 516609 |
| 1731108900 | 59.39 | -0.25 | -0.42 | 59.63 | 59.82 | 57.15 | 701206 |
| 1731022500 | 59.64 | 0.88 | 1.50 | 57.78 | 59.925 | 56.48 | 988552 |
| 1730936100 | 58.76 | 8.29 | 16.43 | 52.88 | 59.275 | 52.635 | 1278464 |
| 1730849700 | 50.47 | 0.25 | 0.50 | 52.5 | 54.68 | 49.855 | 1594500 |
| 1730763300 | 50.22 | 0.72 | 1.45 | 49.18 | 50.245 | 48.58 | 734445 |
| 1730500500 | 49.5 | -0.67 | -1.34 | 50.16 | 50.87 | 49.3136 | 729430 |
| 1730414100 | 50.17 | -0.98 | -1.92 | 51.14 | 51.38 | 50.16 | 412688 |
| 1730327700 | 51.15 | 0.34 | 0.67 | 50.93 | 51.35 | 50.755 | 288216 |
| 1730241300 | 50.81 | 0.35 | 0.69 | 50.38 | 51.67 | 50.27 | 839070 |
| 1730154900 | 50.46 | 0.22 | 0.44 | 50.61 | 50.93 | 50.17 | 621360 |
| 1729895700 | 50.24 | 0.25 | 0.50 | 50.12 | 50.61 | 49.75 | 461063 |
| 1729809300 | 49.99 | 0.6 | 1.21 | 49.64 | 50.27 | 49.49 | 372447 |
| 1729722900 | 49.39 | 0 | 0.00 | 49.25 | 49.99 | 48.84 | 622889 |
| 1729636500 | 49.39 | -0.12 | -0.24 | 49.27 | 49.77 | 49.01 | 567376 |
| 1729550100 | 49.51 | -0.55 | -1.10 | 50.15 | 50.29 | 49 | 492743 |
| 1729290900 | 50.06 | 0.28 | 0.56 | 50.08 | 50.88 | 49.88 | 830408 |
| 1729204500 | 49.78 | 0.12 | 0.24 | 50 | 50.17 | 49.2169 | 298901 |
| 1729118100 | 49.66 | 0.14 | 0.28 | 49.85 | 49.85 | 48.7 | 259096 |
| 1729031700 | 49.52 | 0.96 | 1.98 | 48.56 | 49.97 | 47.75 | 339014 |
| 1728945300 | 48.56 | 0.97 | 2.04 | 48.04 | 48.72 | 48.04 | 429439 |
| 1728686100 | 47.59 | 0.31 | 0.66 | 47.22 | 48.43 | 47.08 | 627138 |
| 1728599700 | 47.28 | 0.29 | 0.62 | 46.94 | 48.17 | 46.53 | 480783 |
| 1728513300 | 46.99 | 1.64 | 3.62 | 45.42 | 47.07 | 45.42 | 331884 |
| 1728426900 | 45.35 | 1.5 | 3.42 | 44.17 | 45.63 | 44.08 | 578576 |
| 1728340500 | 43.85 | -3.21 | -6.82 | 45.81 | 46.27 | 43.82 | 971441 |
| 1728081300 | 47.06 | -0.01 | -0.02 | 47.69 | 48.24 | 46.89 | 821622 |
| 1727994900 | 47.07 | -1.23 | -2.55 | 48.3 | 48.5583 | 47.05 | 298258 |
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
