Hot Features
プレミアム
IRIDEX Corporation (IRIX)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.2025 | 11.273800245 | 1.7962 | 2.14 | 1.6101 | 18264 | 1.70833443 | CS |
| 4 | 0.2287 | 12.9209039548 | 1.77 | 2.14 | 1.6101 | 20412 | 1.79750276 | CS |
| 12 | 0.2687 | 15.5317919075 | 1.73 | 2.14 | 1.2717 | 32316 | 1.68173769 | CS |
| 26 | -0.1013 | -4.82380952381 | 2.1 | 2.408 | 1.2717 | 27996 | 1.83045052 | CS |
| 52 | -0.6913 | -25.6988847584 | 2.69 | 3.65 | 1.2717 | 30723 | 2.33228313 | CS |
| 156 | -3.7813 | -65.4204152249 | 5.78 | 6.48 | 1.2717 | 38987 | 2.67275639 | CS |
| 260 | -0.3513 | -14.9489361702 | 2.35 | 9.7149 | 1.22 | 69590 | 3.95892747 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 1.6399999 | -0.04 | -2.38 | 1.72 | 1.78 | 1.6399999 | 65282 |
| 1734478500 | 1.68 | -0.03 | -1.47 | 1.6101 | 1.7 | 1.6101 | 20274 |
| 1734392100 | 1.705 | -0.02 | -0.87 | 1.68 | 1.7399 | 1.679 | 16956 |
| 1734132900 | 1.72 | 0 | 0.00 | 1.72 | 1.75 | 1.69 | 13191 |
| 1734046500 | 1.72 | 0 | 0.00 | 1.7503 | 1.8 | 1.72 | 25102 |
| 1733960100 | 1.72 | -0.02 | -1.15 | 1.7962 | 1.8 | 1.71 | 15797 |
| 1733873700 | 1.74 | -0.05 | -2.79 | 1.77 | 1.82 | 1.74 | 8404 |
| 1733787300 | 1.79 | 0 | 0.00 | 1.8 | 1.8 | 1.77 | 8568 |
| 1733528100 | 1.79 | 0.06 | 3.47 | 1.82 | 1.8979 | 1.7516 | 11763 |
| 1733441700 | 1.73 | -0.12 | -6.49 | 1.82 | 1.83 | 1.7 | 24940 |
| 1733355300 | 1.85 | -0.03 | -1.60 | 1.86 | 1.92 | 1.85 | 17988 |
| 1733268900 | 1.88 | -0.02 | -1.23 | 1.925 | 1.95 | 1.86 | 36404 |
| 1733182500 | 1.9035 | 0.07 | 4.02 | 1.8108 | 1.95 | 1.78 | 89466 |
| 1732917840 | 1.83 | 0.03 | 1.67 | 1.81 | 1.83 | 1.7706 | 3112 |
| 1732750500 | 1.8 | 0.07 | 4.05 | 1.78 | 1.85 | 1.778 | 7401 |
| 1732664100 | 1.73 | -0.04 | -2.26 | 1.835 | 1.835 | 1.73 | 7757 |
| 1732577700 | 1.77 | -0.03 | -1.67 | 1.86 | 1.86 | 1.7401 | 23943 |
| 1732318500 | 1.8 | 0.08 | 4.65 | 1.78 | 1.87 | 1.72 | 26491 |
| 1732232100 | 1.72 | -0.02 | -1.15 | 1.74 | 1.92 | 1.69 | 11579 |
| 1732145700 | 1.74 | -0.04 | -2.25 | 1.77 | 1.8474 | 1.7 | 18691 |
| 1732059300 | 1.78 | 0.02 | 1.14 | 1.72 | 1.79 | 1.65 | 33481 |
| 1731972900 | 1.76 | 0.07 | 4.14 | 1.72 | 1.8 | 1.685 | 45795 |
| 1731713700 | 1.69 | -0.08 | -4.52 | 1.795 | 1.795 | 1.69 | 54302 |
| 1731627300 | 1.77 | -0.12 | -6.35 | 1.8 | 1.86 | 1.7301 | 75938 |
| 1731540900 | 1.89 | 0.48 | 34.04 | 1.55 | 1.94 | 1.55 | 304540 |
| 1731454500 | 1.41 | -0.02 | -1.40 | 1.44 | 1.446 | 1.36 | 21051 |
| 1731368100 | 1.43 | 0.04 | 2.88 | 1.4004 | 1.43 | 1.35 | 25916 |
| 1731108900 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.43 | 1.33 | 42701 |
| 1731022500 | 1.36 | -0.04 | -2.86 | 1.398 | 1.4 | 1.35 | 15898 |
| 1730936100 | 1.4 | 0 | 0.00 | 1.4000999 | 1.4000999 | 1.2717 | 16463 |
| 1730849700 | 1.4 | -0.02 | -1.41 | 1.3799999 | 1.433 | 1.33 | 34399 |
| 1730763300 | 1.42 | -0.08 | -5.02 | 1.48 | 1.49 | 1.3899999 | 37098 |
| 1730500500 | 1.495 | -0.03 | -1.64 | 1.51 | 1.55 | 1.48 | 24875 |
| 1730414100 | 1.52 | -0.08 | -5.00 | 1.57 | 1.6399999 | 1.49 | 25699 |
| 1730327700 | 1.6 | -0.01 | -0.62 | 1.59 | 1.6197999 | 1.59 | 27072 |
| 1730241300 | 1.61 | -0.01 | -0.62 | 1.61 | 1.6399999 | 1.58 | 14477 |
| 1730154900 | 1.62 | 0.1 | 6.58 | 1.584817 | 1.62 | 1.53 | 10646 |
| 1729895700 | 1.52 | 0 | 0.00 | 1.52 | 1.525 | 1.49 | 26092 |
| 1729809300 | 1.52 | -0.02 | -1.30 | 1.578 | 1.578 | 1.5009999 | 3837 |
| 1729722900 | 1.54 | -0.05 | -3.14 | 1.54 | 1.59 | 1.52 | 26375 |
| 1729636500 | 1.59 | -0.05 | -3.05 | 1.6013 | 1.635 | 1.53 | 28758 |
| 1729550100 | 1.6399999 | 0 | 0.00 | 1.65 | 1.68 | 1.6208 | 14926 |
| 1729290900 | 1.6399999 | 0.03 | 1.86 | 1.6 | 1.65 | 1.59 | 12321 |
| 1729204500 | 1.61 | 0.02 | 1.26 | 1.5557 | 1.61 | 1.5557 | 16033 |
| 1729118100 | 1.59 | 0.01 | 0.32 | 1.54 | 1.59 | 1.54 | 7902 |
| 1729031700 | 1.585 | 0 | 0.32 | 1.57 | 1.62 | 1.57 | 6151 |
| 1728945300 | 1.58 | 0.04 | 2.60 | 1.55 | 1.6193 | 1.55 | 32333 |
| 1728686100 | 1.54 | 0.07 | 4.76 | 1.4523 | 1.575 | 1.4508 | 83408 |
| 1728599700 | 1.47 | 0 | 0.00 | 1.487 | 1.487 | 1.46 | 33722 |
| 1728513300 | 1.47 | -0.1 | -6.37 | 1.61 | 1.61 | 1.46 | 75424 |
| 1728426900 | 1.57 | -0.01 | -0.63 | 1.62 | 1.635 | 1.55 | 59991 |
| 1728340500 | 1.58 | -0.11 | -6.51 | 1.73 | 1.73 | 1.55 | 39617 |
| 1728081300 | 1.69 | -0.03 | -1.74 | 1.7 | 1.77 | 1.57 | 148722 |
| 1727994900 | 1.72 | 0.01 | 0.58 | 1.73 | 1.74 | 1.69 | 4981 |
| 1727908500 | 1.71 | -0.02 | -1.16 | 1.75 | 1.75 | 1.69 | 12237 |
| 1727822100 | 1.73 | -0.02 | -1.14 | 1.73 | 1.8006 | 1.69 | 12114 |
| 1727735520 | 1.75 | -0.04 | -2.23 | 1.76 | 1.841 | 1.68 | 38776 |
| 1727476500 | 1.79 | -0.01 | -0.56 | 1.81 | 1.8295 | 1.7501 | 3698 |
| 1727390100 | 1.8 | -0.01 | -0.55 | 1.83 | 1.8415 | 1.75 | 9727 |
| 1727303700 | 1.81 | 0.09 | 5.23 | 1.73 | 1.8211 | 1.72 | 11331 |
| 1727217300 | 1.72 | -0.09 | -4.97 | 1.81 | 1.84 | 1.715 | 18908 |
| 1727130900 | 1.81 | -0.08 | -4.23 | 1.84 | 1.8685 | 1.8 | 22682 |
| 1726871700 | 1.89 | -0.05 | -2.58 | 1.9 | 1.9 | 1.84 | 21389 |
| 1726785300 | 1.94 | 0.03 | 1.57 | 1.911 | 1.9599 | 1.8001 | 18017 |
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
