Hot Features
プレミアム
Investors Title Company (ITIC)
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 | -24.34 | -9.13869490125 | 266.34 | 271.77 | 239.31 | 8593 | 257.77194084 | CS |
| 4 | -39.3 | -13.9708496267 | 281.3 | 290.4 | 239.31 | 9542 | 271.24459282 | CS |
| 12 | 11.95 | 5.1945229298 | 230.05 | 290.4 | 219.3 | 11472 | 251.55949024 | CS |
| 26 | 68.13 | 39.1844481509 | 173.87 | 290.4 | 173.29 | 16863 | 218.64287974 | CS |
| 52 | 81.89 | 51.1460870651 | 160.11 | 290.4 | 146.41 | 10293 | 209.84388527 | CS |
| 156 | 47.69 | 24.5432556225 | 194.31 | 290.4 | 125.8 | 5498 | 189.34995017 | CS |
| 260 | 83.26 | 52.450548066 | 158.74 | 290.4 | 96.45 | 5698 | 174.74670827 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 242 | -3.63 | -1.48 | 250.8 | 252.65 | 240.2211 | 8700 |
| 1734564900 | 245.63 | -17.85 | -6.77 | 264.08 | 266.39999 | 244.69 | 9662 |
| 1734478500 | 263.48 | -3.7 | -1.38 | 264.77 | 266.91 | 260.94 | 6958 |
| 1734392100 | 267.18 | -2.79 | -1.03 | 272 | 272 | 265.54 | 7288 |
| 1734132900 | 269.97 | 4.45 | 1.68 | 265.33 | 271.22 | 265.33 | 11922 |
| 1734046500 | 265.52 | -1.01 | -0.38 | 267.08999 | 271.18 | 265.45999 | 10028 |
| 1733960100 | 266.52999 | 3.43 | 1.30 | 263.61 | 268 | 263.61 | 7255 |
| 1733873700 | 263.1 | -0.68 | -0.26 | 263.77999 | 264.77 | 260.01 | 7044 |
| 1733787300 | 263.77999 | -2.52 | -0.95 | 266.39999 | 268.75 | 263.77999 | 3956 |
| 1733528100 | 266.3 | -5.41 | -1.99 | 272.45 | 273.73 | 266.3 | 5291 |
| 1733441700 | 271.70999 | 1.23 | 0.45 | 270.85 | 271.975 | 270.2 | 12096 |
| 1733355300 | 270.48 | -1.4 | -0.51 | 272.14999 | 272.14999 | 267.44 | 3688 |
| 1733268900 | 271.88 | 1.46 | 0.54 | 269.20999 | 271.88 | 267 | 21037 |
| 1733182500 | 270.42 | -16.09 | -5.62 | 276.64999 | 276.64999 | 268.0701 | 13642 |
| 1732917840 | 286.51 | 1.25 | 0.44 | 288.19 | 288.5 | 285.20999 | 8823 |
| 1732750500 | 285.26 | -0.41 | -0.14 | 287.64999 | 289.87 | 285.02999 | 10399 |
| 1732664100 | 285.67 | -0.64 | -0.22 | 284.99 | 287.103 | 283.58999 | 5254 |
| 1732577700 | 286.31 | 3.41 | 1.21 | 284.88 | 290.39999 | 281.94 | 15487 |
| 1732318500 | 282.89999 | 1.3 | 0.46 | 281.51 | 288.19 | 280.01 | 16519 |
| 1732232100 | 281.6 | 3.96 | 1.43 | 277.26 | 284.38 | 277.26 | 16170 |
| 1732145700 | 277.64 | 1.54 | 0.56 | 275.5 | 279.3 | 273.00009 | 7224 |
| 1732059300 | 276.1 | 2.05 | 0.75 | 270.93 | 278.245 | 270.93 | 8927 |
| 1731972900 | 274.05 | 2.45 | 0.90 | 272.64999 | 279.295 | 272.64999 | 16439 |
| 1731713700 | 271.6 | -3.18 | -1.16 | 275.92 | 276.41 | 271.02 | 10815 |
| 1731627300 | 274.77999 | 1.89 | 0.69 | 271.31 | 283.265 | 270.89999 | 14006 |
| 1731540900 | 272.89 | 2.19 | 0.81 | 270.94 | 275.48 | 270.67 | 8671 |
| 1731454500 | 270.7 | 11.32 | 4.36 | 262 | 272.915 | 260.91 | 18403 |
| 1731368100 | 259.38 | 7.91 | 3.15 | 253.3 | 261.98 | 251.42 | 17019 |
| 1731108900 | 251.47 | 4.89 | 1.98 | 248.33 | 251.47 | 248.33 | 5055 |
| 1731022500 | 246.58 | -10.7 | -4.16 | 256.52999 | 256.52999 | 246.58 | 18398 |
| 1730936100 | 257.27999 | 19.59 | 8.24 | 244 | 258.9999 | 244 | 35820 |
| 1730849700 | 237.69 | 8.9 | 3.89 | 225.73 | 237.69 | 225.73 | 16182 |
| 1730763300 | 228.79 | -1.95 | -0.85 | 228.83 | 232.59 | 227.065 | 15432 |
| 1730500500 | 230.74 | -0.54 | -0.23 | 235.14 | 235.14 | 230.74 | 3571 |
| 1730414100 | 231.28 | -4.98 | -2.11 | 236.745 | 237.85 | 231.28 | 11517 |
| 1730327700 | 236.26 | 3.29 | 1.41 | 233.87 | 236.96 | 232.04 | 7574 |
| 1730241300 | 232.97 | -2.69 | -1.14 | 233.47 | 233.77 | 232.12 | 7868 |
| 1730154900 | 235.66 | 3.36 | 1.45 | 234.82 | 238.36 | 234.82 | 16055 |
| 1729895700 | 232.3 | -2.9 | -1.23 | 234.22 | 236.6 | 231.1 | 32237 |
| 1729809300 | 235.2 | 2.81 | 1.21 | 233.28 | 235.2 | 230.85 | 33582 |
| 1729722900 | 232.39 | -3.1 | -1.32 | 232.65 | 234.96 | 228.03 | 22318 |
| 1729636500 | 235.49 | 1.08 | 0.46 | 234 | 239.95 | 232.5 | 25556 |
| 1729550100 | 234.41 | -2.13 | -0.90 | 237.62 | 238.96 | 234.41 | 20581 |
| 1729290900 | 236.54 | -6.16 | -2.54 | 243.74 | 243.74 | 236.54 | 4447 |
| 1729204500 | 242.7 | 3.3 | 1.38 | 240 | 242.7 | 238 | 13230 |
| 1729118100 | 239.4 | 9.39 | 4.08 | 232.57 | 239.4 | 231 | 11615 |
| 1729031700 | 230.01 | -0.97 | -0.42 | 230.73 | 233.79 | 228.28 | 6036 |
| 1728945300 | 230.98 | 2.65 | 1.16 | 228.73 | 230.98 | 228.21 | 5742 |
| 1728686100 | 228.33 | 7.53 | 3.41 | 221.03 | 228.33 | 221.03 | 4361 |
| 1728599700 | 220.8 | -4.77 | -2.11 | 223.63 | 223.63 | 219.3 | 4269 |
| 1728513300 | 225.57 | 1.28 | 0.57 | 223.29 | 225.9 | 223.29 | 3498 |
| 1728426900 | 224.29 | 3.29 | 1.49 | 221.39 | 224.29 | 221.39 | 5629 |
| 1728340500 | 221 | -3.56 | -1.59 | 224.01 | 225.6 | 220.88 | 11632 |
| 1728081300 | 224.56 | -0.44 | -0.20 | 227.53 | 229.6 | 222.87 | 11504 |
| 1727994900 | 225 | -3.4 | -1.49 | 228.04 | 228.04 | 225 | 5706 |
| 1727908500 | 228.4 | 2.75 | 1.22 | 225.14 | 228.5 | 223.58 | 6007 |
| 1727822100 | 225.65 | -4.15 | -1.81 | 229.75 | 230.92 | 224.3 | 4934 |
| 1727735700 | 229.8 | 0.03 | 0.01 | 228.07 | 229.8 | 228.07 | 3107 |
| 1727476500 | 229.77 | 1.77 | 0.78 | 230.05 | 231 | 226.315 | 9571 |
| 1727390100 | 228 | -0.7 | -0.31 | 229.92 | 230.25 | 227.29 | 11118 |
| 1727303700 | 228.7 | -1.92 | -0.83 | 231.42 | 231.42 | 228.7 | 5611 |
| 1727217300 | 230.62 | 3.52 | 1.55 | 226.82 | 231.52 | 226.78 | 7432 |
| 1727130900 | 227.1 | -1.19 | -0.52 | 229.36 | 230.48 | 225.8 | 11173 |
| 1726871700 | 228.29 | -6.34 | -2.70 | 233.8 | 235.47 | 228.26 | 28176 |
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
