Hot Features
プレミアム
Ideal Power Inc (IPWR)
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 | 0.57 | 9.1054313099 | 6.26 | 7.6958 | 6.18 | 70415 | 7.00310149 | CS |
| 4 | -0.02 | -0.29197080292 | 6.85 | 7.6958 | 6 | 45229 | 6.65441889 | CS |
| 12 | -1.18 | -14.7315855181 | 8.01 | 8.42 | 5.61 | 31028 | 6.88259416 | CS |
| 26 | -0.19 | -2.70655270655 | 7.02 | 9.685 | 5.61 | 23423 | 7.23257328 | CS |
| 52 | -2.08 | -23.3445566779 | 8.91 | 13.98 | 5.61 | 27530 | 8.08358339 | CS |
| 156 | -2.87 | -29.587628866 | 9.7 | 14.89 | 5.61 | 23991 | 9.59368655 | CS |
| 260 | 4.43 | 184.583333333 | 2.4 | 24.95 | 1.08 | 80114 | 12.26041303 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.83 | 0.46 | 7.22 | 6.37 | 6.985 | 6.37 | 35562 |
| 1734651300 | 6.37 | -0.29 | -4.35 | 6.59 | 6.775 | 6.32 | 23475 |
| 1734564900 | 6.66 | -0.25 | -3.62 | 6.91 | 7.2974 | 6.64 | 52580 |
| 1734478500 | 6.91 | -0.44 | -5.99 | 7.57 | 7.6958 | 6.81 | 60430 |
| 1734392100 | 7.35 | 0.99 | 15.57 | 6.4 | 7.39 | 6.32 | 178965 |
| 1734132900 | 6.36 | 0.03 | 0.47 | 6.26 | 6.4738 | 6.18 | 36626 |
| 1734046500 | 6.33 | 0.01 | 0.16 | 6.2699999 | 6.49 | 6.2401 | 33855 |
| 1733960100 | 6.32 | 0.03 | 0.48 | 6.2 | 6.49 | 6.0900999 | 70147 |
| 1733873700 | 6.29 | 0.13 | 2.11 | 6.17 | 6.29 | 6.0599999 | 17848 |
| 1733787300 | 6.16 | -0.07 | -1.12 | 6.26 | 6.8356 | 6.05 | 27240 |
| 1733528100 | 6.23 | -0.44 | -6.60 | 6.5 | 6.86 | 6.1 | 38715 |
| 1733441700 | 6.67 | -0.03 | -0.45 | 6.77 | 7.08 | 6.5199999 | 30260 |
| 1733355300 | 6.7 | 0.59 | 9.66 | 6.4 | 7 | 6.16 | 101683 |
| 1733268900 | 6.11 | -0.18 | -2.86 | 6.29 | 6.4396 | 6.055 | 31923 |
| 1733182500 | 6.29 | -0.02 | -0.32 | 6.32 | 6.44 | 6.12 | 21626 |
| 1732917840 | 6.3099999 | 0.29 | 4.82 | 6.14 | 6.42 | 6.14 | 11734 |
| 1732750500 | 6.0199999 | -0.14 | -2.27 | 6.12 | 6.42 | 6 | 18000 |
| 1732664100 | 6.16 | -0.37 | -5.67 | 6.59 | 6.59 | 6.09 | 18776 |
| 1732577700 | 6.53 | -0.09 | -1.36 | 6.6 | 6.9094 | 6.53 | 28008 |
| 1732318500 | 6.62 | -0.15 | -2.22 | 6.85 | 7.214 | 6.4829 | 51347 |
| 1732232100 | 6.77 | 0.9 | 15.33 | 5.96 | 6.9 | 5.96 | 76114 |
| 1732145700 | 5.87 | -0.08 | -1.34 | 5.95 | 6.26 | 5.62 | 41267 |
| 1732059300 | 5.95 | -0.21 | -3.41 | 6.01 | 6.12 | 5.61 | 74552 |
| 1731972900 | 6.16 | -0.55 | -8.20 | 6.69 | 6.71 | 5.8 | 77591 |
| 1731713700 | 6.71 | 0.18 | 2.76 | 6.66 | 7.2 | 6.66 | 25534 |
| 1731627300 | 6.53 | -1.13 | -14.75 | 7.61 | 7.9203 | 6.35 | 80759 |
| 1731540900 | 7.66 | -0.14 | -1.79 | 7.77 | 8.42 | 7.51 | 42334 |
| 1731454500 | 7.8 | 0.09 | 1.17 | 7.71 | 7.8219 | 7.61 | 18170 |
| 1731368100 | 7.71 | 0.31 | 4.19 | 7.4 | 7.77 | 7.4 | 32859 |
| 1731108900 | 7.4 | 0.2 | 2.78 | 7.19 | 7.45 | 7.18 | 23119 |
| 1731022500 | 7.2 | 0.09 | 1.27 | 7.11 | 7.4 | 7.11 | 22184 |
| 1730936100 | 7.11 | -0.37 | -4.95 | 7.42 | 7.46 | 7.0804 | 10690 |
| 1730849700 | 7.48 | 0.23 | 3.15 | 7.26 | 7.53 | 7.26 | 19857 |
| 1730763300 | 7.2518 | -0.12 | -1.61 | 7.44 | 7.48 | 7.1433 | 8406 |
| 1730500500 | 7.3705 | 0.17 | 2.37 | 7.27 | 7.4999 | 7.220275 | 13179 |
| 1730414100 | 7.2 | 0 | 0.00 | 7.26 | 7.8 | 7.1 | 18672 |
| 1730327700 | 7.2 | -0.21 | -2.78 | 7.44 | 7.44 | 7.16 | 14795 |
| 1730241300 | 7.4062 | 0.18 | 2.44 | 7.27 | 7.465 | 7.25 | 10803 |
| 1730154900 | 7.23 | -0.11 | -1.50 | 7.31 | 7.52 | 7.1103 | 21086 |
| 1729895700 | 7.34 | -0.09 | -1.21 | 7.39 | 7.55 | 7.273 | 16061 |
| 1729809300 | 7.43 | -0.02 | -0.27 | 7.56 | 7.65 | 7.26 | 15469 |
| 1729722900 | 7.45 | 0.09 | 1.22 | 7.32 | 7.58 | 7.31 | 16748 |
| 1729636500 | 7.36 | -0.05 | -0.67 | 7.37 | 7.6 | 7.36 | 9315 |
| 1729550100 | 7.41 | -0.23 | -3.01 | 7.4 | 7.53 | 7.3501 | 10300 |
| 1729290900 | 7.64 | -0.22 | -2.80 | 7.69 | 7.88 | 7.3403 | 28796 |
| 1729204500 | 7.86 | 0.27 | 3.56 | 7.41 | 7.875 | 7.41 | 21448 |
| 1729118100 | 7.59 | 0.12 | 1.61 | 7.6 | 7.665 | 7.38 | 12539 |
| 1729031700 | 7.47 | -0.28 | -3.61 | 7.81 | 7.81 | 7.47 | 17374 |
| 1728945300 | 7.75 | -0.14 | -1.77 | 7.95 | 8 | 7.75 | 5033 |
| 1728686100 | 7.89 | 0.05 | 0.64 | 7.75 | 8.0399999 | 7.75 | 4936 |
| 1728599700 | 7.84 | 0.04 | 0.51 | 7.73 | 7.89 | 7.7 | 8760 |
| 1728513300 | 7.8 | 0.09 | 1.17 | 7.72 | 7.98 | 7.72 | 19689 |
| 1728426900 | 7.71 | -0.03 | -0.39 | 7.75 | 7.96 | 7.62 | 22704 |
| 1728340500 | 7.74 | -0.19 | -2.40 | 7.91 | 8 | 7.68 | 29152 |
| 1728081300 | 7.93 | 0.15 | 1.93 | 7.78 | 7.93 | 7.75 | 5041 |
| 1727994900 | 7.78 | -0.11 | -1.39 | 7.9 | 8.262 | 7.7601 | 21110 |
| 1727908500 | 7.89 | -0.19 | -2.29 | 7.93 | 8.13 | 7.8706 | 6707 |
| 1727822100 | 8.075 | -0.13 | -1.52 | 8.16 | 8.317 | 7.885 | 15313 |
| 1727735700 | 8.2 | 0.22 | 2.76 | 7.92 | 8.2899999 | 7.91 | 17111 |
| 1727476500 | 7.98 | 0 | 0.00 | 8.01 | 8.2899999 | 7.88 | 21539 |
| 1727390100 | 7.98 | 0.08 | 0.95 | 7.93 | 8.4899 | 7.8386 | 9799 |
| 1727303700 | 7.905 | -0.12 | -1.43 | 8.06 | 8.06 | 7.6771 | 5590 |
| 1727217300 | 8.02 | -0.3 | -3.61 | 8.5 | 8.5 | 7.9919 | 15529 |
| 1727130900 | 8.32 | -0.42 | -4.81 | 8.74 | 8.85 | 8.1201 | 17626 |
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
