Hot Features
プレミアム
Intuit Inc (INTU)
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 | 0.36 | 0.0597579801803 | 602.43 | 614.39 | 587.605 | 1640713 | 600.6851413 | CS |
| 4 | -25.71 | -4.09069212411 | 628.5 | 633.62 | 587.605 | 1701839 | 611.65116236 | CS |
| 12 | -75.21 | -11.092920354 | 678 | 714.78 | 587.605 | 1706296 | 641.85946995 | CS |
| 26 | -49.21 | -7.54754601227 | 652 | 714.78 | 587.605 | 1492144 | 634.96308173 | CS |
| 52 | -39.04 | -6.08260754405 | 641.83 | 714.78 | 557.29 | 1421745 | 632.39409181 | CS |
| 156 | 68.11 | 12.7384603875 | 534.68 | 714.78 | 339.36 | 1571187 | 506.47598121 | CS |
| 260 | 316.99 | 110.913226032 | 285.8 | 716.86 | 187.675 | 1483717 | 470.42885972 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 601.51 | -3.09 | -0.51 | 604.88 | 610.9 | 599.86 | 1639059 |
| 1738280100 | 604.6 | 11.61 | 1.96 | 595.34 | 605.66 | 593.7 | 1208568 |
| 1738193700 | 592.99 | -7.67 | -1.28 | 599.65 | 603.54 | 590.19 | 1456776 |
| 1738107300 | 600.66 | -5.96 | -0.98 | 608.62 | 613.71 | 600.19 | 1668890 |
| 1738020900 | 606.62 | 8.67 | 1.45 | 586.96 | 614.39 | 587.605 | 1972762 |
| 1737761700 | 597.95 | -13.73 | -2.24 | 602.42999 | 602.53 | 595.44 | 1896568 |
| 1737675300 | 611.67999 | 0 | 0.00 | 611.67999 | 611.67999 | 611.67999 | 0 |
| 1737588900 | 611.67999 | 2.27 | 0.37 | 609.67999 | 617.54 | 609.67999 | 1188137 |
| 1737502500 | 609.41 | 5.28 | 0.87 | 605.99 | 611.05999 | 602.67999 | 1661630 |
| 1737156900 | 604.13 | -3.14 | -0.52 | 615.87 | 615.87 | 596.2 | 2830852 |
| 1737070500 | 607.27 | -14.18 | -2.28 | 623.32 | 623.75 | 606.745 | 2832871 |
| 1736984100 | 621.45 | -2.35 | -0.38 | 623.79999 | 627.5 | 610.61 | 1937508 |
| 1736897700 | 623.79999 | 10.58 | 1.73 | 615 | 623.99 | 614.26 | 1696764 |
| 1736811300 | 613.22 | -10.21 | -1.64 | 620.38 | 622 | 612.29999 | 1684156 |
| 1736552100 | 623.42999 | -2.62 | -0.42 | 619.88 | 633.62 | 617.29 | 2389844 |
| 1736379300 | 626.04999 | 10.62 | 1.73 | 616.42999 | 627.605 | 613.71 | 1226282 |
| 1736292900 | 615.42999 | -9.73 | -1.56 | 623.36 | 626.65 | 611.92499 | 1030257 |
| 1736206500 | 625.16 | -5.07 | -0.80 | 626.97 | 633.4 | 623 | 1258250 |
| 1735947300 | 630.23 | 7.44 | 1.19 | 628.5 | 631 | 624.52 | 991141 |
| 1735860900 | 622.79 | -5.71 | -0.91 | 637 | 637.73 | 619.42999 | 1178752 |
| 1735688100 | 628.5 | -1.8 | -0.29 | 630.9 | 633.655 | 626.39 | 988458 |
| 1735601700 | 630.29999 | -8.27 | -1.30 | 632.85 | 634.1255 | 623.41 | 1102178 |
| 1735342500 | 638.57 | -7.62 | -1.18 | 643.24 | 643.24 | 631.17999 | 966431 |
| 1735256100 | 646.19 | 0.9 | 0.14 | 641.35 | 648.99 | 640.79999 | 639257 |
| 1735077840 | 645.29 | 6.99 | 1.10 | 639 | 645.54 | 636.08 | 668693 |
| 1734996900 | 638.29999 | -5.09 | -0.79 | 640.65 | 642.25 | 633.75 | 1611221 |
| 1734737700 | 643.39 | 6.44 | 1.01 | 629.2 | 648.985 | 625.16999 | 3450177 |
| 1734651300 | 636.95 | -12.86 | -1.98 | 653.76 | 661.95 | 636.71 | 2312464 |
| 1734564900 | 649.80999 | -27.96 | -4.13 | 677.01 | 677.01 | 647.30999 | 2429814 |
| 1734478500 | 677.77 | 6.27 | 0.93 | 670 | 679.85 | 664.04499 | 1812582 |
| 1734392100 | 671.5 | 15.05 | 2.29 | 656.78 | 672.915 | 657.325 | 1691265 |
| 1734132900 | 656.45 | -15.8 | -2.35 | 668.99 | 672.7 | 653.9783 | 1634788 |
| 1734046500 | 672.25 | 1.69 | 0.25 | 674.03 | 676.15 | 662.95 | 1629347 |
| 1733960100 | 670.55999 | 23.49 | 3.63 | 647.07 | 670.739 | 646.26 | 1868445 |
| 1733873700 | 647.07 | 0.49 | 0.08 | 649.29 | 659.235 | 644.7 | 1493713 |
| 1733787300 | 646.58 | 0.11 | 0.02 | 643.61 | 650.78 | 640.16999 | 1378941 |
| 1733528100 | 646.47 | -2.23 | -0.34 | 649.16999 | 654.11 | 645.82 | 1125052 |
| 1733441700 | 648.7 | -5.94 | -0.91 | 651.96 | 653.05499 | 641.45 | 1223736 |
| 1733355300 | 654.64 | 18.62 | 2.93 | 639 | 660.39 | 636.945 | 1615956 |
| 1733268900 | 636.02 | 1.95 | 0.31 | 629.6 | 636.67999 | 626.4 | 1104819 |
| 1733182500 | 634.07 | -7.66 | -1.19 | 637.04999 | 640.385 | 631.66999 | 1502126 |
| 1732917840 | 641.73 | 5.56 | 0.87 | 640.88 | 645.36 | 636.3301 | 828883 |
| 1732750500 | 636.16999 | -2.66 | -0.42 | 633.91999 | 641.085 | 631.2 | 1376275 |
| 1732664100 | 638.83 | 4.21 | 0.66 | 632.5 | 641.41999 | 630.33 | 1783840 |
| 1732577700 | 634.62 | -5.5 | -0.86 | 641.61 | 651.11 | 632.88 | 2940175 |
| 1732318500 | 640.12 | -38.58 | -5.68 | 668 | 675 | 639.15 | 3293137 |
| 1732232100 | 678.7 | 28.1 | 4.32 | 659.78 | 681.5894 | 656.75 | 2312008 |
| 1732145700 | 650.6 | 6.43 | 1.00 | 642.09 | 652.28 | 638.04 | 1879832 |
| 1732059300 | 644.16999 | -34.64 | -5.10 | 636.1 | 646.8699 | 632.4 | 2494358 |
| 1731972900 | 678.81 | -9.06 | -1.32 | 685.645 | 688.025 | 675.795 | 1580228 |
| 1731713700 | 687.87 | -12.89 | -1.84 | 689.55 | 692.85 | 680.21 | 1798751 |
| 1731627300 | 700.76 | -5.49 | -0.78 | 701.58 | 706 | 693.4 | 1769472 |
| 1731540900 | 706.25 | 6.78 | 0.97 | 697.25 | 714.78 | 695.02 | 1472394 |
| 1731454500 | 699.47 | 2.12 | 0.30 | 695 | 703.88 | 694.3 | 1409329 |
| 1731368100 | 697.35 | 13.13 | 1.92 | 683.79 | 698.96 | 682.3 | 1514438 |
| 1731108900 | 684.22 | 10.07 | 1.49 | 678 | 688.88 | 672.23 | 1740537 |
| 1731022500 | 674.15 | 25.76 | 3.97 | 651.74 | 675.1 | 651.74 | 1920479 |
| 1730936100 | 648.39 | 29.56 | 4.78 | 643.12 | 668 | 642.75 | 2859247 |
| 1730849700 | 618.83 | -0.18 | -0.03 | 619.53 | 622.285 | 610.71 | 1564085 |
| 1730763300 | 619.01 | -2.73 | -0.44 | 623 | 624.52 | 615.83 | 1152525 |
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
