Hot Features
プレミアム
Installed Building Products Inc (IBP)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.68 | -3.25029194239 | 205.52 | 214.1 | 195.625 | 285938 | 202.86472161 | CS |
| 4 | 24.68 | 14.1708773542 | 174.16 | 214.1 | 169.02 | 298079 | 192.90329461 | CS |
| 12 | -16.66 | -7.73085846868 | 215.5 | 238.87 | 169.02 | 288102 | 199.15309412 | CS |
| 26 | -73.51 | -26.9910042225 | 272.35 | 281.04 | 169.02 | 285619 | 215.48057368 | CS |
| 52 | 2.88 | 1.46968769137 | 195.96 | 281.04 | 169.02 | 294143 | 221.30278152 | CS |
| 156 | 93.3 | 88.4025014213 | 105.54 | 281.04 | 69.445 | 242196 | 156.55238678 | CS |
| 260 | 122.22 | 159.514487079 | 76.62 | 281.04 | 29.0201 | 238378 | 132.75607764 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 198.84 | -7.38 | -3.58 | 203.79 | 203.79 | 197.57 | 486667 |
| 1738280400 | 206.22 | 8.93 | 4.53 | 200.05 | 206.835 | 198.129 | 252072 |
| 1738194000 | 197.29 | -0.6 | -0.30 | 197.69 | 201.8199 | 195.625 | 166523 |
| 1738107600 | 197.89 | -6.08 | -2.98 | 203.35 | 203.35 | 197.75 | 214090 |
| 1738021200 | 203.97 | -0.97 | -0.47 | 205.5 | 214.1 | 202.17 | 522051 |
| 1737762000 | 204.94 | 0.18 | 0.09 | 205.52 | 205.88 | 202.36 | 274979 |
| 1737675600 | 204.76 | 0 | 0.00 | 204.76 | 204.76 | 204.76 | 0 |
| 1737589200 | 204.76 | 3.49 | 1.73 | 200.63 | 206.31 | 200.33 | 418973 |
| 1737502800 | 201.27 | 5.27 | 2.69 | 201.59 | 202.38 | 198.195 | 365833 |
| 1737157200 | 196 | -3.04 | -1.53 | 202.89 | 204.15 | 195.38 | 382189 |
| 1737070800 | 199.04 | 4.58 | 2.36 | 193.77 | 199.785 | 193.08 | 354939 |
| 1736984400 | 194.46 | 7.02 | 3.75 | 194.73 | 199.65 | 193.9669 | 361471 |
| 1736898000 | 187.44 | 12.45 | 7.11 | 175.88 | 188.24 | 175.88 | 458459 |
| 1736811600 | 174.99 | 2.99 | 1.74 | 171.02 | 175.64 | 170.65 | 165193 |
| 1736552400 | 172 | -4.15 | -2.36 | 169.99 | 174.28 | 169.37 | 241781 |
| 1736379600 | 176.15 | 2.32 | 1.33 | 173.035 | 177.23 | 169.02 | 237711 |
| 1736293200 | 173.83 | -1.38 | -0.79 | 175.98 | 176.155 | 170.52 | 249132 |
| 1736206800 | 175.21 | -0.37 | -0.21 | 177.22 | 180.43 | 174.97 | 176427 |
| 1735947600 | 175.58 | 2.34 | 1.35 | 174.95 | 176.635 | 172.925 | 214237 |
| 1735861200 | 173.24 | -2.01 | -1.15 | 177.57 | 178.985 | 172.1974 | 252664 |
| 1735688400 | 175.25 | 0.77 | 0.44 | 176.91 | 177.43 | 174.6401 | 196877 |
| 1735602000 | 174.48 | 0.16 | 0.09 | 175.04 | 177.02 | 170.03 | 254226 |
| 1735342800 | 174.32 | -2.29 | -1.30 | 175.76 | 177.69 | 172.95 | 194998 |
| 1735256400 | 176.61 | -0.63 | -0.36 | 175.31 | 177.92 | 174.1525 | 163290 |
| 1735077840 | 177.24 | -0.97 | -0.54 | 176.79 | 180.28 | 174.9 | 85492 |
| 1734997200 | 178.21 | 0.18 | 0.10 | 176.93 | 178.86 | 173.85 | 242808 |
| 1734738000 | 178.03 | 1.04 | 0.59 | 177.41 | 181.13 | 176.54 | 634883 |
| 1734651600 | 176.99 | -5.56 | -3.05 | 181.48 | 183.85 | 175.51 | 430300 |
| 1734565200 | 182.55 | -9.55 | -4.97 | 193.04 | 194.4861 | 181.09 | 407043 |
| 1734478800 | 192.1 | -3.1 | -1.59 | 193.775 | 195.655 | 190.65 | 260144 |
| 1734392400 | 195.2 | -3.3 | -1.66 | 197.5582 | 200.14 | 193.8119 | 263563 |
| 1734133200 | 198.5 | -7.27 | -3.53 | 201.6 | 202.66 | 196.4 | 384039 |
| 1734046800 | 205.77 | -2.76 | -1.32 | 207.55 | 210.245 | 205.55 | 269940 |
| 1733960400 | 208.53 | -0.34 | -0.16 | 212.25 | 212.425 | 208.43 | 258960 |
| 1733874000 | 208.87 | -9.22 | -4.23 | 209.59 | 212.49 | 206.06 | 266462 |
| 1733787600 | 218.09 | 3.72 | 1.74 | 215.9 | 218.27 | 213.99 | 176394 |
| 1733528400 | 214.37 | 0.93 | 0.44 | 217.42 | 219.51 | 213.24 | 173197 |
| 1733442000 | 213.44 | -9.41 | -4.22 | 223.21 | 223.21 | 213 | 177433 |
| 1733355600 | 222.85 | -0.44 | -0.20 | 223.25 | 224.025 | 220.23 | 170295 |
| 1733269200 | 223.29 | -0.85 | -0.38 | 222.4 | 225.12 | 220 | 148929 |
| 1733182800 | 224.14 | -4.6 | -2.01 | 227.21 | 229.52 | 223.07 | 275106 |
| 1732917840 | 228.74 | 3.21 | 1.42 | 228.29 | 229.44 | 226.48 | 109540 |
| 1732750800 | 225.53 | 0.12 | 0.05 | 228.71 | 229.7724 | 223.96 | 172155 |
| 1732664400 | 225.41 | -10.35 | -4.39 | 231.95 | 233.23 | 222.24 | 333100 |
| 1732578000 | 235.76 | 18.67 | 8.60 | 223.97 | 238.87 | 223.2381 | 475857 |
| 1732318800 | 217.09 | 5.85 | 2.77 | 212.73 | 217.435 | 211.01 | 347926 |
| 1732232400 | 211.24 | 2.71 | 1.30 | 209.64 | 215.3699 | 209.64 | 247130 |
| 1732146000 | 208.53 | 1.62 | 0.78 | 206.35 | 209.4 | 204.14 | 212414 |
| 1732059600 | 206.91 | 1.79 | 0.87 | 204.37 | 207.2 | 201.265 | 265371 |
| 1731973200 | 205.12 | 5.1 | 2.55 | 199.35 | 206.105 | 199.35 | 252422 |
| 1731714000 | 200.02 | -7.96 | -3.83 | 207.6 | 207.6 | 199.29 | 346313 |
| 1731627600 | 207.98 | 0.25 | 0.12 | 210.23 | 211.561 | 207.08 | 280396 |
| 1731541200 | 207.73 | 0.08 | 0.04 | 212.55 | 213.18 | 207.34 | 323442 |
| 1731454800 | 207.65 | -3.09 | -1.47 | 209.57 | 212.6388 | 207.22 | 427349 |
| 1731368400 | 210.74 | 0.48 | 0.23 | 214.02 | 215.155 | 210 | 334635 |
| 1731109200 | 210.26 | -7.01 | -3.23 | 215.5 | 215.73 | 209.9 | 561991 |
| 1731022800 | 217.27 | -10.42 | -4.58 | 220.41 | 228 | 215.02 | 554712 |
| 1730936400 | 227.69 | -4.86 | -2.09 | 230.645 | 232.875 | 215.3 | 698884 |
| 1730850000 | 232.55 | 11.48 | 5.19 | 222.53 | 235.1 | 222.45 | 383411 |
| 1730763600 | 221.07 | 4.22 | 1.95 | 221.29 | 227.67 | 218.97 | 377647 |
| 1730500800 | 216.85 | -0.05 | -0.02 | 220.07 | 221.83 | 216.85 | 223062 |
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
