Hot Features
プレミアム
Investar Holding Corporation (ISTR)
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 | -0.085 | -0.359560067682 | 23.64 | 23.745 | 22.78 | 25076 | 23.30215018 | CS |
| 4 | 2.785 | 13.4087626384 | 20.77 | 24.2638 | 20.48 | 34825 | 22.43360858 | CS |
| 12 | 4.965 | 26.7079074771 | 18.59 | 24.2638 | 17.39 | 34463 | 20.27874191 | CS |
| 26 | 7.435 | 46.1228287841 | 16.12 | 24.2638 | 14.6 | 55109 | 17.51721379 | CS |
| 52 | 13.265 | 128.911564626 | 10.29 | 24.2638 | 10.11 | 40170 | 17.00677647 | CS |
| 156 | 5.365 | 29.4942275976 | 18.19 | 24.2638 | 9.07 | 26912 | 16.71809572 | CS |
| 260 | -1.435 | -5.74229691877 | 24.99 | 26.46 | 8.49 | 28367 | 17.61573092 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 23.29 | 0.13 | 0.56 | 23.33 | 23.33 | 22.865 | 34034 |
| 1732059300 | 23.16 | -0.17 | -0.73 | 23.13 | 23.27 | 23.04 | 29385 |
| 1731972900 | 23.33 | -0.26 | -1.10 | 23.63 | 23.67 | 23.33 | 13731 |
| 1731713700 | 23.59 | 0.38 | 1.64 | 23.08 | 23.59 | 23 | 22770 |
| 1731627300 | 23.21 | -0.45 | -1.90 | 23.64 | 23.64 | 22.78 | 25460 |
| 1731540900 | 23.66 | -0.03 | -0.13 | 23.72 | 24.2638 | 23.58 | 30376 |
| 1731454500 | 23.69 | -0.12 | -0.50 | 23.84 | 24.04 | 23.535 | 36825 |
| 1731368100 | 23.81 | 0.65 | 2.81 | 23.48 | 23.96 | 23.48 | 15222 |
| 1731108900 | 23.16 | 0.33 | 1.45 | 23.32 | 23.32 | 22.92 | 21229 |
| 1731022500 | 22.83 | -0.97 | -4.08 | 23.28 | 23.7 | 22.83 | 27925 |
| 1730936100 | 23.8 | 2.74 | 13.01 | 22.02 | 24.0044 | 22.02 | 146022 |
| 1730849700 | 21.06 | 0.25 | 1.20 | 20.74 | 21.12 | 20.685 | 27249 |
| 1730763300 | 20.81 | 0 | 0.00 | 20.83 | 20.88 | 20.625 | 29233 |
| 1730500500 | 20.81 | -0.06 | -0.29 | 20.9 | 20.99 | 20.66 | 29506 |
| 1730414100 | 20.87 | -0.35 | -1.65 | 21.37 | 21.46 | 20.75 | 59335 |
| 1730327700 | 21.22 | 0.2 | 0.95 | 21.38 | 21.575 | 21.18 | 33348 |
| 1730241300 | 21.02 | -0.21 | -0.99 | 21.17 | 21.29 | 20.84 | 51604 |
| 1730154900 | 21.23 | 0.73 | 3.56 | 20.7 | 21.35 | 20.7 | 27288 |
| 1729895700 | 20.5 | -0.14 | -0.68 | 20.77 | 20.77 | 20.48 | 21800 |
| 1729809300 | 20.64 | -0.17 | -0.82 | 20.77 | 20.77 | 20.5 | 14156 |
| 1729722900 | 20.81 | 0.64 | 3.17 | 20.08 | 20.8543 | 20.08 | 40742 |
| 1729636500 | 20.17 | 0.28 | 1.41 | 19.995 | 20.35 | 19.98 | 15091 |
| 1729550100 | 19.89 | -0.53 | -2.60 | 21 | 21.03 | 19.825 | 47994 |
| 1729290900 | 20.42 | -0.25 | -1.21 | 20.75 | 20.94 | 20.19 | 22782 |
| 1729204500 | 20.67 | 0.17 | 0.83 | 20.79 | 20.79 | 20.2 | 38757 |
| 1729118100 | 20.5 | 0.07 | 0.34 | 20.66 | 20.95 | 20.44 | 32215 |
| 1729031700 | 20.43 | 0.59 | 2.97 | 19.89 | 20.625 | 19.74 | 43776 |
| 1728945300 | 19.84 | 0.13 | 0.66 | 19.75 | 19.99 | 19.75 | 25674 |
| 1728686100 | 19.71 | 0.65 | 3.41 | 19.33 | 19.71 | 19.32 | 22000 |
| 1728599700 | 19.06 | 0.04 | 0.21 | 19.06 | 19.11 | 18.97 | 17807 |
| 1728513300 | 19.02 | 0.08 | 0.42 | 18.94 | 19.255 | 18.77 | 27849 |
| 1728426900 | 18.94 | 0 | 0.00 | 19.06 | 19.06 | 18.91 | 24136 |
| 1728340500 | 18.94 | 0.03 | 0.16 | 18.84 | 19.07 | 18.765 | 11446 |
| 1728081300 | 18.91 | 0.52 | 2.83 | 18.62 | 19 | 18.62 | 26985 |
| 1727994900 | 18.39 | -0.33 | -1.76 | 18.71 | 18.8 | 18.17 | 53350 |
| 1727908500 | 18.72 | -0.08 | -0.43 | 18.84 | 19.03 | 18.71 | 24773 |
| 1727822100 | 18.8 | -0.6 | -3.09 | 19.41 | 19.41 | 18.63 | 58273 |
| 1727735520 | 19.4 | -0.03 | -0.15 | 19.25 | 19.58 | 19.15 | 48447 |
| 1727476500 | 19.43 | 0.43 | 2.26 | 19.2 | 19.45 | 18.815 | 45997 |
| 1727390100 | 19 | 0.05 | 0.26 | 19.07 | 19.24 | 18.835 | 33321 |
| 1727303700 | 18.95 | -0.11 | -0.58 | 19.09 | 19.25 | 18.71 | 45859 |
| 1727217300 | 19.06 | -0.25 | -1.29 | 19.3 | 19.31 | 19.04 | 25358 |
| 1727130900 | 19.31 | -0.29 | -1.48 | 19.58 | 19.645 | 19 | 39528 |
| 1726871700 | 19.6 | 0.5 | 2.62 | 18.92 | 19.96 | 18.76 | 165992 |
| 1726785300 | 19.1 | 0.4 | 2.14 | 18.61 | 19.149 | 18.61 | 17031 |
| 1726698900 | 18.7 | 0.08 | 0.43 | 18.45 | 19.02 | 18.3 | 33331 |
| 1726612500 | 18.62 | 0.05 | 0.27 | 18.69 | 19 | 18.61 | 24840 |
| 1726526100 | 18.57 | 0.23 | 1.25 | 18.43 | 18.59 | 18.185 | 13298 |
| 1726266900 | 18.34 | 0.69 | 3.91 | 17.88 | 18.34 | 17.88 | 20251 |
| 1726180500 | 17.65 | 0.02 | 0.11 | 17.775 | 17.785 | 17.5701 | 13826 |
| 1726094100 | 17.63 | -0.45 | -2.49 | 17.94 | 17.94 | 17.39 | 36379 |
| 1726007700 | 18.08 | 0.27 | 1.52 | 17.84 | 18.09 | 17.66 | 30718 |
| 1725921300 | 17.81 | -0.02 | -0.11 | 17.87 | 17.98 | 17.72 | 22612 |
| 1725662100 | 17.83 | -0.34 | -1.87 | 18.15 | 18.15 | 17.7964 | 27500 |
| 1725575700 | 18.17 | -0.27 | -1.46 | 18.42 | 18.42 | 17.85 | 24737 |
| 1725489300 | 18.44 | -0.25 | -1.34 | 18.65 | 18.67 | 18.39 | 20117 |
| 1725402900 | 18.69 | 0.07 | 0.38 | 18.51 | 18.69 | 18.37 | 43984 |
| 1725057300 | 18.62 | 0.04 | 0.22 | 18.63 | 18.655 | 18.427 | 16453 |
| 1724970900 | 18.58 | 0.04 | 0.22 | 18.59 | 18.655 | 18.39 | 53598 |
| 1724884500 | 18.54 | 0.1 | 0.54 | 18.48 | 18.9 | 18.335 | 26995 |
| 1724798100 | 18.44 | -0.41 | -2.18 | 18.75 | 18.75 | 18.1905 | 43102 |
| 1724711700 | 18.85 | 0.53 | 2.89 | 18.4 | 18.85 | 18.26 | 84772 |
| 1724452500 | 18.32 | 0.91 | 5.23 | 17.5 | 18.36 | 17.4 | 85927 |
| 1724366100 | 17.41 | 0.12 | 0.69 | 17.25 | 17.43 | 17.155 | 59216 |
| 1724279700 | 17.29 | 0.1 | 0.58 | 17.29 | 17.29 | 17.1 | 32307 |
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
