
Investar Holding Corporation (ISTR)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.745 | -3.84814049587 | 19.36 | 19.45 | 18.5 | 37313 | 18.84586543 | CS |
4 | -0.985 | -5.02551020408 | 19.6 | 20.8523 | 18.3 | 34167 | 19.11030549 | CS |
12 | -5.135 | -21.6210526316 | 23.75 | 24 | 18.3 | 30876 | 20.6305237 | CS |
26 | 0.215 | 1.16847826087 | 18.4 | 24.805 | 17.39 | 33238 | 20.5855763 | CS |
52 | 2.245 | 13.714111179 | 16.37 | 24.805 | 14.6 | 36898 | 18.34237439 | CS |
156 | -1.305 | -6.55120481928 | 19.92 | 24.805 | 9.07 | 26990 | 17.09588922 | CS |
260 | -3.995 | -17.6691729323 | 22.61 | 24.805 | 8.49 | 28564 | 17.73390554 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 18.53 | -0.03 | -0.13 | 18.77 | 18.83 | 18.5 | 25369 |
1740180900 | 18.555 | -0.43 | -2.24 | 19.19 | 19.33 | 18.52 | 33896 |
1740094500 | 18.98 | 0.04 | 0.21 | 18.9 | 19.08 | 18.625 | 40721 |
1740008100 | 18.94 | -0.13 | -0.68 | 18.9 | 19.145 | 18.52 | 53810 |
1739921700 | 19.07 | -0.35 | -1.80 | 19.36 | 19.45 | 18.99 | 32770 |
1739576100 | 19.42 | 0.08 | 0.41 | 19.34 | 19.68 | 19.34 | 17631 |
1739489700 | 19.34 | 0.02 | 0.10 | 19.3 | 19.47 | 19.1 | 37997 |
1739403300 | 19.32 | -0.3 | -1.53 | 19.27 | 19.395 | 19.185 | 28852 |
1739316900 | 19.62 | 0.35 | 1.82 | 19.16 | 19.7 | 19.15 | 27386 |
1739230500 | 19.27 | -0.18 | -0.93 | 19.4 | 19.91 | 19.1337 | 24790 |
1738971300 | 19.45 | -0.21 | -1.07 | 19.57 | 19.64 | 19.3 | 25756 |
1738884900 | 19.66 | 0.48 | 2.50 | 19.23 | 19.73 | 19.11 | 28080 |
1738798500 | 19.18 | 0.35 | 1.86 | 18.89 | 19.285 | 18.67 | 31274 |
1738712100 | 18.83 | 0.21 | 1.13 | 18.56 | 18.94 | 18.56 | 31753 |
1738625700 | 18.62 | -0.45 | -2.36 | 18.58 | 18.96 | 18.3 | 38094 |
1738366500 | 19.07 | -0.06 | -0.31 | 19.68 | 19.68 | 18.93 | 54037 |
1738280100 | 19.13 | -0.11 | -0.57 | 19.35 | 20.8523 | 19.07 | 44698 |
1738193700 | 19.24 | -0.11 | -0.57 | 19.25 | 19.385 | 19.1101 | 32999 |
1738107300 | 19.35 | 0.12 | 0.62 | 19.6 | 19.6 | 19.02 | 39267 |
1738020900 | 19.23 | -0.24 | -1.23 | 19.36 | 19.736 | 19.2 | 28933 |
1737761700 | 19.47 | -0.61 | -3.04 | 19.55 | 19.99 | 19.325 | 18078 |
1737675300 | 20.08 | 0 | 0.00 | 20.08 | 20.08 | 20.08 | 0 |
1737588900 | 20.08 | -0.31 | -1.50 | 20.21 | 20.69 | 20.01 | 24788 |
1737502500 | 20.385 | 0.27 | 1.32 | 20.14 | 20.57 | 19.945 | 15992 |
1737156900 | 20.12 | 0.36 | 1.82 | 19.84 | 20.15 | 19.64 | 26856 |
1737070500 | 19.76 | -0.24 | -1.20 | 19.84 | 19.93 | 19.3701 | 23445 |
1736984100 | 20 | 0.35 | 1.78 | 20.17 | 20.17 | 19.77 | 11680 |
1736897700 | 19.65 | 0.38 | 1.97 | 19.35 | 19.82 | 19.32 | 25487 |
1736811300 | 19.27 | 0.59 | 3.16 | 18.56 | 19.28 | 18.53 | 29222 |
1736552100 | 18.68 | -0.97 | -4.94 | 19.28 | 19.28 | 18.495 | 23299 |
1736379300 | 19.65 | -0.3 | -1.50 | 19.82 | 19.9182 | 19.45 | 35060 |
1736292900 | 19.95 | -0.63 | -3.06 | 20.67 | 20.67 | 19.47 | 49418 |
1736206500 | 20.58 | -0.65 | -3.06 | 21.2 | 21.28 | 20.57 | 41852 |
1735947300 | 21.23 | -0.01 | -0.05 | 21.2 | 21.41 | 20.76 | 55194 |
1735860900 | 21.24 | -0.72 | -3.28 | 22.2 | 22.2 | 21.24 | 18748 |
1735688100 | 21.96 | -0.22 | -0.99 | 22.26 | 22.27 | 21.83 | 29462 |
1735601700 | 22.18 | 0.2 | 0.91 | 21.97 | 22.39 | 21.94 | 15134 |
1735342500 | 21.98 | -0.28 | -1.26 | 22.11 | 22.26 | 21.66 | 16382 |
1735256100 | 22.26 | 0.02 | 0.09 | 21.96 | 22.27 | 21.82 | 9238 |
1735077840 | 22.24 | 0.43 | 1.97 | 21.8 | 22.62 | 21.8 | 15863 |
1734996900 | 21.81 | -0.55 | -2.46 | 22.17 | 22.36 | 21.77 | 19200 |
1734737700 | 22.36 | 0.54 | 2.47 | 21.63 | 22.5 | 21.42 | 99827 |
1734651300 | 21.82 | -0.13 | -0.59 | 22.32 | 22.51 | 21.765 | 30568 |
1734564900 | 21.95 | -1.06 | -4.61 | 23 | 23.22 | 21.875 | 58527 |
1734478500 | 23.01 | -0.24 | -1.03 | 23.24 | 23.25 | 22.84 | 19222 |
1734392100 | 23.25 | 0.2 | 0.87 | 23 | 23.27 | 22.42 | 24326 |
1734132900 | 23.05 | -0.23 | -0.99 | 23.17 | 23.17 | 22.61 | 22970 |
1734046500 | 23.28 | 0.1 | 0.43 | 23.05 | 23.285 | 22.72 | 30835 |
1733960100 | 23.18 | -0.22 | -0.94 | 23.56 | 23.57 | 23.16 | 59237 |
1733873700 | 23.4 | 0 | 0.00 | 23.49 | 23.6 | 23.3 | 22316 |
1733787300 | 23.4 | -0.23 | -0.97 | 23.77 | 23.77 | 23.36 | 22017 |
1733528100 | 23.63 | -0.18 | -0.76 | 23.84 | 23.84 | 23.497 | 22123 |
1733441700 | 23.81 | 0.17 | 0.72 | 23.67 | 24 | 23.58 | 26558 |
1733355300 | 23.64 | 0.06 | 0.25 | 23.74 | 23.8 | 23.57 | 22148 |
1733268900 | 23.58 | -0.24 | -1.01 | 23.75 | 23.75 | 23.42 | 24099 |
1733182500 | 23.82 | 0 | 0.00 | 23.96 | 24.05 | 23.5892 | 35106 |
1732917840 | 23.82 | -0.35 | -1.45 | 24.31 | 24.31 | 23.76 | 15866 |
1732750500 | 24.17 | -0.28 | -1.15 | 24.49 | 24.525 | 24.11 | 17842 |
1732664100 | 24.45 | 0.09 | 0.37 | 24.46 | 24.675 | 23.65 | 37638 |
1732577700 | 24.36 | 0.54 | 2.27 | 24 | 24.805 | 24 | 58954 |
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