Hot Features
プレミアム
Ituran Location and Control Ltd (ITRN)
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 | 0.02 | 0.0634517766497 | 31.52 | 32.94 | 31.125 | 165035 | 31.83261785 | CS |
| 4 | -0.09 | -0.284539993677 | 31.63 | 32.94 | 28.96 | 91377 | 30.84607943 | CS |
| 12 | 4.52 | 16.7283493708 | 27.02 | 32.94 | 26.46 | 72397 | 29.38212022 | CS |
| 26 | 7.02 | 28.6296900489 | 24.52 | 32.94 | 24.174 | 73172 | 27.9895442 | CS |
| 52 | 5.01 | 18.884281945 | 26.53 | 32.94 | 24.12 | 60607 | 27.39332038 | CS |
| 156 | 5.9 | 23.0109204368 | 25.64 | 32.94 | 19.73 | 47011 | 26.01672157 | CS |
| 260 | 6.21 | 24.5163837347 | 25.33 | 32.94 | 11.01 | 49677 | 23.56593553 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 31.54 | -0.02 | -0.06 | 31.34 | 31.56 | 30.72 | 139351 |
| 1736292900 | 31.56 | -0.3 | -0.94 | 31.84 | 32.215 | 31.39 | 240205 |
| 1736206500 | 31.86 | -0.87 | -2.66 | 33.09 | 33.09 | 31.82 | 142389 |
| 1735947300 | 32.729999 | 1.26 | 4.00 | 31.54 | 32.82 | 31.5 | 134938 |
| 1735860900 | 31.47 | 0.32 | 1.03 | 31.63 | 32.02 | 31.125 | 157073 |
| 1735688100 | 31.15 | 1.3 | 4.36 | 29.94 | 31.15 | 29.8 | 125392 |
| 1735601700 | 29.85 | -0.41 | -1.35 | 30.21 | 30.26 | 29.71 | 125057 |
| 1735342500 | 30.26 | -0.22 | -0.72 | 30.48 | 30.7939 | 29.86 | 35371 |
| 1735256100 | 30.48 | -0 | -0.01 | 30.4 | 30.66 | 30.22 | 46818 |
| 1735077840 | 30.4825 | 0.86 | 2.91 | 29.59 | 30.525 | 29.47 | 41064 |
| 1734996900 | 29.62 | -0.24 | -0.80 | 29.3 | 29.695 | 28.96 | 97233 |
| 1734737700 | 29.86 | 0.49 | 1.67 | 29.54 | 30.01 | 29.27 | 129634 |
| 1734651300 | 29.37 | -0.42 | -1.41 | 30.03 | 30.21 | 29.311 | 115859 |
| 1734564900 | 29.79 | -0.85 | -2.77 | 30.74 | 30.98 | 29.7368 | 68431 |
| 1734478500 | 30.64 | 0.23 | 0.76 | 30.35 | 30.71 | 30.17 | 53290 |
| 1734392100 | 30.41 | -0.26 | -0.85 | 30.68 | 30.96 | 30.2619 | 64865 |
| 1734132900 | 30.67 | -0.24 | -0.78 | 30.87 | 30.95 | 30.46 | 30517 |
| 1734046500 | 30.91 | -0.12 | -0.39 | 30.93 | 31.04 | 30.59 | 36487 |
| 1733960100 | 31.03 | -0.09 | -0.29 | 31.18 | 31.63 | 30.81 | 31788 |
| 1733873700 | 31.12 | -0.26 | -0.83 | 31.38 | 31.4981 | 30.92 | 54375 |
| 1733787300 | 31.38 | 0.31 | 1.00 | 31.29 | 31.64 | 31.07 | 91513 |
| 1733528100 | 31.07 | -0.11 | -0.35 | 31.15 | 31.43 | 30.69 | 78240 |
| 1733441700 | 31.18 | 0.68 | 2.23 | 30.46 | 31.37 | 30.26 | 75206 |
| 1733355300 | 30.5 | -0.17 | -0.55 | 30.67 | 31.02 | 30.28 | 69313 |
| 1733268900 | 30.67 | -0.29 | -0.94 | 31.01 | 31.25 | 30.52 | 65831 |
| 1733182500 | 30.96 | 0.8 | 2.65 | 30.2 | 30.97 | 30.2 | 97710 |
| 1732917840 | 30.16 | 0.36 | 1.21 | 29.98 | 30.97 | 29.98 | 61113 |
| 1732750500 | 29.8 | 0.11 | 0.37 | 29.7 | 29.845 | 29.335 | 92974 |
| 1732664100 | 29.69 | 0.55 | 1.89 | 29.14 | 29.84 | 29.14 | 98086 |
| 1732577700 | 29.14 | 0.16 | 0.55 | 28.98 | 29.3 | 28.53 | 80005 |
| 1732318500 | 28.98 | 0.48 | 1.68 | 28.71 | 28.99 | 28.53 | 50269 |
| 1732232100 | 28.5 | 1.24 | 4.55 | 28.48 | 29.47 | 27.62 | 96776 |
| 1732145700 | 27.26 | 0.08 | 0.29 | 27.32 | 27.51 | 27.12 | 53833 |
| 1732059300 | 27.18 | 0.36 | 1.34 | 26.76 | 27.39 | 26.68 | 75399 |
| 1731972900 | 26.82 | 0.07 | 0.26 | 26.79 | 27.06 | 26.605 | 85481 |
| 1731713700 | 26.75 | -0.66 | -2.41 | 27.33 | 27.505 | 26.5 | 76564 |
| 1731627300 | 27.41 | -0.28 | -1.01 | 27.69 | 27.69 | 27.2 | 43389 |
| 1731540900 | 27.69 | -0.04 | -0.14 | 27.83 | 28.0256 | 27.6 | 41475 |
| 1731454500 | 27.73 | -0.07 | -0.25 | 27.67 | 27.9994 | 27.23 | 53436 |
| 1731368100 | 27.8 | -0.22 | -0.79 | 28.17 | 28.24 | 27.71 | 55429 |
| 1731108900 | 28.02 | 0.2 | 0.72 | 27.8 | 28.13 | 27.66 | 53803 |
| 1731022500 | 27.82 | 0.12 | 0.43 | 27.65 | 28.08 | 27.6223 | 47021 |
| 1730936100 | 27.7 | 1.05 | 3.94 | 27.35 | 27.73 | 27.245 | 54684 |
| 1730849700 | 26.65 | 0.12 | 0.45 | 26.49 | 26.72 | 26.49 | 55361 |
| 1730763300 | 26.53 | -0.35 | -1.30 | 26.83 | 27.13 | 26.46 | 101876 |
| 1730500500 | 26.88 | 0.15 | 0.56 | 26.92 | 27.19 | 26.8 | 43961 |
| 1730414100 | 26.73 | -0.16 | -0.60 | 26.77 | 27.23 | 26.5 | 96299 |
| 1730327700 | 26.89 | 0.1 | 0.37 | 26.91 | 27.3199 | 26.794 | 41781 |
| 1730241300 | 26.79 | -0.31 | -1.14 | 27.05 | 27.2 | 26.645 | 51720 |
| 1730154900 | 27.1 | -0.41 | -1.49 | 27.56 | 27.63 | 27.09 | 46750 |
| 1729895700 | 27.51 | 0.61 | 2.27 | 26.82 | 27.51 | 26.8 | 61766 |
| 1729809300 | 26.9 | -0.25 | -0.92 | 27.22 | 27.22 | 26.87 | 46196 |
| 1729722900 | 27.15 | -0.48 | -1.74 | 27.58 | 27.69 | 26.965 | 45475 |
| 1729636500 | 27.63 | -0.36 | -1.29 | 27.93 | 27.99 | 27.58 | 56091 |
| 1729550100 | 27.99 | 0.24 | 0.86 | 27.72 | 28.055 | 27.54 | 51527 |
| 1729290900 | 27.75 | 0.27 | 0.98 | 27.48 | 27.81 | 27.46 | 59847 |
| 1729204500 | 27.48 | 0.32 | 1.18 | 27.28 | 27.48 | 27.17 | 65951 |
| 1729118100 | 27.16 | 0.37 | 1.38 | 27.02 | 27.35 | 26.98 | 51163 |
| 1729031700 | 26.79 | -0.08 | -0.30 | 26.9 | 27 | 26.72 | 76181 |
| 1728945300 | 26.87 | 0.01 | 0.04 | 26.75 | 26.9099 | 26.69 | 41521 |
| 1728686100 | 26.86 | 0.21 | 0.79 | 26.62 | 26.9 | 26.6 | 38565 |
| 1728599700 | 26.65 | 0.31 | 1.18 | 26.37 | 26.84 | 26.201 | 61151 |
| 1728513300 | 26.34 | -0.01 | -0.04 | 26.35 | 26.68 | 26.29 | 78892 |
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
