Hot Features
プレミアム
Intuit Inc (INTU)
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 | -53.08 | -7.6127644317 | 697.25 | 714.78 | 632.4 | 1770375 | 680.14987347 | CS |
| 4 | 36.15 | 5.94552810763 | 608.02 | 714.78 | 599.65 | 1519027 | 652.69567597 | CS |
| 12 | 19.85 | 3.17945925167 | 624.32 | 714.78 | 599.65 | 1338909 | 635.85965602 | CS |
| 26 | -16.27 | -2.4635091757 | 660.44 | 714.78 | 557.29 | 1424678 | 628.01606206 | CS |
| 52 | 80.17 | 14.2145390071 | 564 | 714.78 | 557.29 | 1331869 | 626.04274977 | CS |
| 156 | -47.79 | -6.906468582 | 691.96 | 714.78 | 339.36 | 1584279 | 505.85186658 | CS |
| 260 | 372.76 | 137.342028665 | 271.41 | 716.86 | 187.675 | 1465988 | 456.1365426 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 644.16999 | -34.64 | -5.10 | 635 | 646.8699 | 632.4 | 2371821 |
| 1731972900 | 678.81 | -9.06 | -1.32 | 683.84 | 688.025 | 675.795 | 1560790 |
| 1731713700 | 687.87 | -12.89 | -1.84 | 689.55 | 692.85 | 680.21 | 1707556 |
| 1731627300 | 700.76 | -5.49 | -0.78 | 701.69 | 705.07 | 693.4 | 1744896 |
| 1731540900 | 706.25 | 6.78 | 0.97 | 697.25 | 714.78 | 696.4 | 1466813 |
| 1731454500 | 699.47 | 2.12 | 0.30 | 695.83 | 703.88 | 695.12 | 1394016 |
| 1731368100 | 697.35 | 13.13 | 1.92 | 683.79 | 698.96 | 682.3 | 1512524 |
| 1731108900 | 684.22 | 10.07 | 1.49 | 678 | 688.88 | 672.23 | 1731666 |
| 1731022500 | 674.15 | 25.76 | 3.97 | 652.575 | 675.1 | 652.575 | 1910411 |
| 1730936100 | 648.39 | 29.56 | 4.78 | 648.62 | 668 | 642.75 | 2919872 |
| 1730849700 | 618.83 | -0.18 | -0.03 | 619.53 | 622.285 | 610.71 | 1549821 |
| 1730763300 | 619.01 | -2.73 | -0.44 | 623 | 623.165 | 615.83 | 1144228 |
| 1730500500 | 621.74 | 11.44 | 1.87 | 605.74 | 626.38 | 603 | 1426225 |
| 1730414100 | 610.29999 | -10.81 | -1.74 | 619.39 | 619.39 | 608.54999 | 1488307 |
| 1730327700 | 621.11 | -2.59 | -0.42 | 625.42999 | 629.47 | 619.905 | 1068917 |
| 1730241300 | 623.7 | 11.61 | 1.90 | 612.04 | 625.6 | 609.38 | 1120334 |
| 1730154900 | 612.09 | 2.82 | 0.46 | 612.84 | 613.54 | 607.89 | 1270079 |
| 1729895700 | 609.27 | 5.29 | 0.88 | 608.03 | 617.22 | 607.83 | 1000655 |
| 1729809300 | 603.98 | 1.97 | 0.33 | 602.91 | 608.79 | 602.54499 | 876656 |
| 1729722900 | 602.01 | -7.58 | -1.24 | 608.02 | 609.99 | 599.65 | 1114952 |
| 1729636500 | 609.59 | -4.34 | -0.71 | 609.58 | 613.29 | 605.28 | 1086652 |
| 1729550100 | 613.92999 | 0.64 | 0.10 | 608.23 | 615.62 | 607.11 | 1058050 |
| 1729290900 | 613.29 | 4.06 | 0.67 | 601.34 | 615.44 | 600.11 | 1399488 |
| 1729204500 | 609.23 | -0.16 | -0.03 | 619.08 | 619.14 | 607.85 | 1135273 |
| 1729118100 | 609.39 | -8.5 | -1.38 | 616.58 | 618.07 | 607.46 | 1132354 |
| 1729031700 | 617.89 | 0.73 | 0.12 | 619.82 | 623.035 | 615.76 | 1258231 |
| 1728945300 | 617.16 | 0.48 | 0.08 | 620.30999 | 620.30999 | 612.79999 | 990073 |
| 1728686100 | 616.67999 | -2.62 | -0.42 | 619.17999 | 622.345 | 613.73 | 1267781 |
| 1728599700 | 619.29999 | -2.31 | -0.37 | 619.05499 | 621.4899 | 616 | 1109173 |
| 1728513300 | 621.61 | 8.24 | 1.34 | 615 | 621.97 | 611.61 | 1181518 |
| 1728426900 | 613.37 | 10.94 | 1.82 | 608.01 | 614.54999 | 605.98 | 1148794 |
| 1728340500 | 602.42999 | -8.24 | -1.35 | 607.03 | 610.54 | 600.71 | 1695482 |
| 1728081300 | 610.66999 | 6.86 | 1.14 | 612.46 | 614.34 | 605.63 | 1181128 |
| 1727994900 | 603.80999 | -3.47 | -0.57 | 601.30999 | 605.6 | 599.89 | 1273996 |
| 1727908500 | 607.28 | 1 | 0.16 | 607.87 | 612.63 | 604.26 | 1122425 |
| 1727822100 | 606.28 | -14.72 | -2.37 | 618.02 | 618.6 | 603.85 | 1799405 |
| 1727735520 | 621 | 1.97 | 0.32 | 621.96 | 623.7 | 616.2 | 1334717 |
| 1727476500 | 619.03 | -17.8 | -2.80 | 636.83 | 638.49 | 618.3255 | 1424390 |
| 1727390100 | 636.83 | 2.09 | 0.33 | 646 | 646 | 633.87 | 1084471 |
| 1727303700 | 634.74 | -3.46 | -0.54 | 634.89 | 643.19 | 632.34 | 1414212 |
| 1727217300 | 638.2 | -3.77 | -0.59 | 640.96 | 643.9704 | 635.52 | 1454606 |
| 1727130900 | 641.97 | -3.02 | -0.47 | 649.5 | 649.5 | 639.505 | 1069403 |
| 1726871700 | 644.99 | -9.25 | -1.41 | 644.36 | 651.23 | 638.855 | 2960036 |
| 1726785300 | 654.24 | 21.17 | 3.34 | 649.535 | 660.6088 | 648.05999 | 1533147 |
| 1726698900 | 633.07 | -11.75 | -1.82 | 642.92999 | 646.13 | 632.1 | 989924 |
| 1726612500 | 644.82 | -1.43 | -0.22 | 651 | 651 | 644.21 | 918247 |
| 1726526100 | 646.25 | -9.06 | -1.38 | 655.24 | 656.01 | 643.42999 | 932930 |
| 1726266900 | 655.30999 | 8.94 | 1.38 | 642.9 | 660.9 | 641.37 | 1210927 |
| 1726180500 | 646.37 | 2.45 | 0.38 | 646.55999 | 646.62 | 638.615 | 1147925 |
| 1726094100 | 643.91999 | 10.3 | 1.63 | 631.82 | 645.75 | 613.945 | 1327072 |
| 1726007700 | 633.62 | 6.63 | 1.06 | 630.61 | 633.75 | 620.86 | 1014831 |
| 1725921300 | 626.99 | 11.87 | 1.93 | 621.49 | 628.7382 | 617 | 1005451 |
| 1725662100 | 615.12 | -6.36 | -1.02 | 623.45 | 625.6 | 611.80999 | 969555 |
| 1725575700 | 621.48 | -1.62 | -0.26 | 615 | 622.92999 | 611.91999 | 752689 |
| 1725489300 | 623.1 | -1.71 | -0.27 | 621.03 | 626.375 | 617.74 | 866508 |
| 1725402900 | 624.80999 | -5.45 | -0.86 | 627.32 | 638.88 | 621 | 1275303 |
| 1725057300 | 630.26 | 7.46 | 1.20 | 625.98 | 631.16999 | 617.4025 | 2069275 |
| 1724970900 | 622.79999 | 5.76 | 0.93 | 622.64 | 631.54 | 621.22 | 986604 |
| 1724884500 | 617.04 | -9.28 | -1.48 | 624.32 | 627.8694 | 614.41 | 1033040 |
| 1724798100 | 626.32 | 9.2 | 1.49 | 615.48 | 628.38 | 611.6875 | 1481521 |
| 1724711700 | 617.12 | -2.73 | -0.44 | 623 | 633.95 | 615.73 | 1967585 |
| 1724452500 | 619.85 | -45.44 | -6.83 | 660 | 660 | 610.40009 | 4112833 |
| 1724366100 | 665.29 | -5.2 | -0.78 | 673 | 674.78 | 663.13 | 1455955 |
| 1724279700 | 670.49 | 3.21 | 0.48 | 669.1 | 672.5434 | 664.97 | 1255629 |
| 1724193300 | 667.28 | 3.98 | 0.60 | 663.29999 | 669.46 | 661.91999 | 1110499 |
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
