Hot Features
プレミアム
Iridium Communications Inc (IRDM)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.3 | -1.0067114094 | 29.8 | 29.81 | 27.16 | 1025687 | 28.13504251 | CS |
| 4 | 0.59 | 2.04081632653 | 28.91 | 30.72 | 27.16 | 1013195 | 29.18738301 | CS |
| 12 | 3.47 | 13.3307721859 | 26.03 | 35.85 | 25.37 | 1153517 | 29.29531299 | CS |
| 26 | -1.28 | -4.15854450942 | 30.78 | 35.85 | 24.4 | 1058796 | 28.23977085 | CS |
| 52 | -8.08 | -21.500798297 | 37.58 | 41.66 | 24.17 | 1040821 | 29.79387873 | CS |
| 156 | -10.64 | -26.5072247135 | 40.14 | 68.34 | 24.17 | 839500 | 40.16685875 | CS |
| 260 | 4.26 | 16.8779714739 | 25.24 | 68.34 | 16.87 | 847547 | 37.94589766 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 29.4 | 0.93 | 3.27 | 28.52 | 29.46 | 28.52 | 874060 |
| 1732232100 | 28.47 | 0.56 | 2.01 | 27.82 | 28.605 | 27.47 | 813881 |
| 1732145700 | 27.91 | 0.59 | 2.16 | 27.32 | 28.275 | 27.15 | 1106025 |
| 1732059300 | 27.32 | -1.27 | -4.44 | 28.33 | 28.67 | 27.16 | 959756 |
| 1731972900 | 28.59 | 0.28 | 0.99 | 28.32 | 28.915 | 28.135 | 1269684 |
| 1731713700 | 28.31 | -1.34 | -4.52 | 29.58 | 29.93 | 28.245 | 1018554 |
| 1731627300 | 29.65 | 0.79 | 2.74 | 28.91 | 29.82 | 28.64 | 2024307 |
| 1731540900 | 28.86 | -0.92 | -3.09 | 30.115 | 30.3 | 28.72 | 1100686 |
| 1731454500 | 29.78 | -0.59 | -1.94 | 30.16 | 30.3 | 29.18 | 1175065 |
| 1731368100 | 30.37 | 0.84 | 2.84 | 30.07 | 30.415 | 29.765 | 719133 |
| 1731108900 | 29.53 | 0.31 | 1.06 | 29.11 | 29.5725 | 29 | 740058 |
| 1731022500 | 29.22 | -1.08 | -3.56 | 30.33 | 30.72 | 29.13 | 934815 |
| 1730936100 | 30.3 | 0.62 | 2.09 | 30.12 | 30.4 | 29.6852 | 1040351 |
| 1730849700 | 29.68 | 0.11 | 0.37 | 29.64 | 30.17 | 29.6 | 624717 |
| 1730763300 | 29.57 | 0.26 | 0.89 | 29.29 | 30.03 | 29.27 | 677981 |
| 1730500500 | 29.31 | -0.02 | -0.07 | 29.61 | 29.86 | 28.92 | 757434 |
| 1730414100 | 29.33 | -0.17 | -0.58 | 29.41 | 29.93 | 29.25 | 1017354 |
| 1730327700 | 29.5 | -0.14 | -0.46 | 29.5 | 30.275 | 29.46 | 858491 |
| 1730241300 | 29.635 | -0.12 | -0.39 | 29.53 | 29.89 | 29.23 | 842940 |
| 1730154900 | 29.75 | 0.72 | 2.48 | 29.25 | 30.014 | 29.1 | 1183137 |
| 1729895700 | 29.03 | 0.09 | 0.31 | 28.91 | 29.13 | 28.095 | 1535077 |
| 1729809300 | 28.94 | -0.84 | -2.82 | 29.83 | 30.025 | 28.91 | 989256 |
| 1729722900 | 29.78 | 0.89 | 3.08 | 28.97 | 29.81 | 28.93 | 1318100 |
| 1729636500 | 28.89 | -0.84 | -2.83 | 29.38 | 29.72 | 28.82 | 1543153 |
| 1729550100 | 29.73 | -1.87 | -5.92 | 31.6 | 31.698 | 29.69 | 1640523 |
| 1729290900 | 31.6 | -1.97 | -5.87 | 33.549999 | 34.36 | 31.4 | 2030052 |
| 1729204500 | 33.57 | 3.37 | 11.16 | 31 | 35.85 | 30.8512 | 3511479 |
| 1729118100 | 30.2 | 0.13 | 0.43 | 30.11 | 30.56 | 29.7604 | 2136990 |
| 1729031700 | 30.07 | 0.04 | 0.13 | 29.8 | 30.28 | 29.735 | 871013 |
| 1728945300 | 30.03 | 0.48 | 1.62 | 29.63 | 30.27 | 29.15 | 967873 |
| 1728686100 | 29.55 | 0.08 | 0.27 | 29.4 | 29.75 | 29.07 | 770085 |
| 1728599700 | 29.47 | -0.27 | -0.91 | 29.63 | 29.99 | 29.19 | 618139 |
| 1728513300 | 29.74 | 0.22 | 0.75 | 29.41 | 30.04 | 29.27 | 647796 |
| 1728426900 | 29.52 | 0.01 | 0.03 | 29.57 | 29.87 | 29.04 | 945055 |
| 1728340500 | 29.51 | -0.44 | -1.47 | 29.95 | 30.15 | 29.16 | 1201395 |
| 1728081300 | 29.95 | -1.66 | -5.25 | 31.9 | 32.299999 | 29.895 | 1370374 |
| 1727994900 | 31.61 | 0.3 | 0.96 | 31.28 | 31.9 | 31.215 | 1475754 |
| 1727908500 | 31.31 | 0.29 | 0.93 | 30.88 | 31.656 | 30.88 | 874349 |
| 1727822100 | 31.02 | 0.57 | 1.87 | 30.5 | 31.335 | 30.121 | 729279 |
| 1727735700 | 30.45 | -0.58 | -1.87 | 31.15 | 31.36 | 30.42 | 684994 |
| 1727476500 | 31.03 | 0.99 | 3.30 | 30.27 | 31.17 | 30.0321 | 798229 |
| 1727390100 | 30.04 | 0.55 | 1.87 | 29.84 | 30.135 | 29.41 | 816236 |
| 1727303700 | 29.49 | -0.04 | -0.14 | 29.52 | 29.87 | 29.235 | 931410 |
| 1727217300 | 29.53 | 0.04 | 0.14 | 29.57 | 30.26 | 29.51 | 1124878 |
| 1727130900 | 29.49 | 0.27 | 0.92 | 29.32 | 29.58 | 28.93 | 1121769 |
| 1726871700 | 29.22 | 1.34 | 4.81 | 28.49 | 29.5847 | 28.22 | 3907041 |
| 1726785300 | 27.88 | 0.45 | 1.64 | 27.8 | 28.21 | 27.51 | 1677738 |
| 1726698900 | 27.43 | -0.91 | -3.21 | 28.3 | 28.53 | 27.35 | 823124 |
| 1726612500 | 28.34 | 0.39 | 1.40 | 28.07 | 28.89 | 27.81 | 858000 |
| 1726526100 | 27.95 | 0.98 | 3.63 | 27.08 | 28.33 | 27.08 | 975253 |
| 1726266900 | 26.97 | 0.73 | 2.78 | 26.22 | 27.38 | 26.16 | 882776 |
| 1726180500 | 26.24 | -0.86 | -3.17 | 26.98 | 27.01 | 26.03 | 1088080 |
| 1726094100 | 27.1 | 0.54 | 2.03 | 26.71 | 27.13 | 26.07 | 1267197 |
| 1726007700 | 26.56 | 0.24 | 0.91 | 26.35 | 26.765 | 25.89 | 921214 |
| 1725921300 | 26.32 | -1.06 | -3.87 | 27.42 | 27.54 | 26.32 | 1173225 |
| 1725662100 | 27.38 | -0.4 | -1.44 | 27.8 | 28.17 | 27.34 | 1191723 |
| 1725575700 | 27.78 | 0.77 | 2.85 | 27.11 | 28.07 | 27.01 | 775403 |
| 1725489300 | 27.01 | -0.23 | -0.84 | 27.24 | 27.7 | 26.82 | 953862 |
| 1725402900 | 27.24 | 1.44 | 5.58 | 25.71 | 27.46 | 25.52 | 1237011 |
| 1725057300 | 25.8 | -0.1 | -0.39 | 26.03 | 26.08 | 25.37 | 1296399 |
| 1724970900 | 25.9 | 0.73 | 2.90 | 25.44 | 26.09 | 25.11 | 906854 |
| 1724884500 | 25.17 | -0.93 | -3.56 | 25.82 | 25.99 | 25.03 | 1413815 |
| 1724798100 | 26.1 | -0.01 | -0.04 | 25.88 | 26.29 | 25.5 | 646713 |
| 1724711700 | 26.11 | -0.42 | -1.58 | 26.95 | 27 | 26.08 | 523296 |
| 1724452500 | 26.53 | 0.09 | 0.34 | 26.71 | 26.85 | 26.33 | 677700 |
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
