Hot Features
プレミアム
Investar Holding Corporation (ISTR)
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 | 0.38 | 1.74311926606 | 21.8 | 22.62 | 21.53 | 14154 | 22.15199463 | CS |
| 4 | -1.57 | -6.61052631579 | 23.75 | 24 | 21.42 | 29505 | 22.77841399 | CS |
| 12 | 3.12 | 16.3693599161 | 19.06 | 24.805 | 18.77 | 31780 | 22.28338567 | CS |
| 26 | 6.79 | 44.1195581546 | 15.39 | 24.805 | 14.91 | 45093 | 19.11853584 | CS |
| 52 | 7.27 | 48.7592219987 | 14.91 | 24.805 | 14.6 | 36373 | 18.02336582 | CS |
| 156 | 3.96 | 21.7343578485 | 18.22 | 24.805 | 9.07 | 26089 | 17.01814901 | CS |
| 260 | -1.83 | -7.6218242399 | 24.01 | 24.805 | 8.49 | 27978 | 17.74805236 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735601700 | 22.18 | 0.2 | 0.91 | 21.94 | 22.39 | 21.94 | 14379 |
| 1735342500 | 21.98 | -0.28 | -1.26 | 22.26 | 22.26 | 21.66 | 15924 |
| 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 | 18484 |
| 1734737700 | 22.36 | 0.54 | 2.47 | 21.42 | 22.5 | 21.42 | 89026 |
| 1734651300 | 21.82 | -0.13 | -0.59 | 22.27 | 22.27 | 21.765 | 30165 |
| 1734564900 | 21.95 | -1.06 | -4.61 | 22.94 | 23.22 | 21.875 | 58423 |
| 1734478500 | 23.01 | -0.24 | -1.03 | 23.24 | 23.25 | 22.84 | 19221 |
| 1734392100 | 23.25 | 0.2 | 0.87 | 22.73 | 23.27 | 22.42 | 23515 |
| 1734132900 | 23.05 | -0.23 | -0.99 | 23.1 | 23.1 | 22.61 | 21937 |
| 1734046500 | 23.28 | 0.1 | 0.43 | 23.115 | 23.285 | 22.72 | 30373 |
| 1733960100 | 23.18 | -0.22 | -0.94 | 23.35 | 23.57 | 23.16 | 58404 |
| 1733873700 | 23.4 | 0 | 0.00 | 23.4 | 23.6 | 23.3 | 22246 |
| 1733787300 | 23.4 | -0.23 | -0.97 | 23.66 | 23.66 | 23.36 | 21722 |
| 1733528100 | 23.63 | -0.18 | -0.76 | 23.65 | 23.73 | 23.497 | 20469 |
| 1733441700 | 23.81 | 0.17 | 0.72 | 23.66 | 24 | 23.58 | 26232 |
| 1733355300 | 23.64 | 0.06 | 0.25 | 23.8 | 23.8 | 23.57 | 22035 |
| 1733268900 | 23.58 | -0.24 | -1.01 | 23.55 | 23.75 | 23.42 | 23497 |
| 1733182500 | 23.82 | 0 | 0.00 | 23.83 | 24.05 | 23.5892 | 34913 |
| 1732917840 | 23.82 | -0.35 | -1.45 | 24.31 | 24.31 | 23.76 | 15844 |
| 1732750500 | 24.17 | -0.28 | -1.15 | 24.48 | 24.525 | 24.11 | 17489 |
| 1732664100 | 24.45 | 0.09 | 0.37 | 24.4 | 24.675 | 23.65 | 37583 |
| 1732577700 | 24.36 | 0.54 | 2.27 | 24.39 | 24.805 | 24.36 | 50089 |
| 1732318500 | 23.82 | 0.43 | 1.84 | 23.225 | 23.88 | 23.225 | 28855 |
| 1732232100 | 23.39 | 0.1 | 0.43 | 23.37 | 23.745 | 23.3 | 17958 |
| 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 |
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
