Hot Features
プレミアム
Informatica Inc (INFA)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -2.95566502463 | 26.39 | 27 | 25.27 | 1288597 | 26.08189665 | CS |
| 4 | -0.85 | -3.21239606954 | 26.46 | 27.88 | 25.27 | 1744823 | 26.58838714 | CS |
| 12 | -1.15 | -4.29745889387 | 26.76 | 28.14 | 24.06 | 2045356 | 26.17121444 | CS |
| 26 | -5.6 | -17.9429669978 | 31.21 | 31.65 | 22.39 | 1882853 | 25.57746338 | CS |
| 52 | -1.18 | -4.40462859276 | 26.79 | 39.8 | 22.39 | 1772599 | 28.86388921 | CS |
| 156 | -3.94 | -13.3333333333 | 29.55 | 39.8 | 13.29 | 932112 | 25.81526659 | CS |
| 260 | -1.94 | -7.04174228675 | 27.55 | 40.13 | 13.29 | 927661 | 26.23695722 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736293200 | 25.94 | -0.3 | -1.14 | 26.43 | 26.74 | 25.73 | 1068147 |
| 1736206800 | 26.24 | -0.26 | -0.98 | 26.58 | 27 | 26.105 | 1537868 |
| 1735947600 | 26.5 | 1.04 | 4.08 | 25.53 | 26.6 | 25.29 | 1453026 |
| 1735861200 | 25.46 | -0.47 | -1.81 | 26.3 | 26.4 | 25.27 | 1124896 |
| 1735688400 | 25.93 | -0.01 | -0.04 | 26.1 | 26.43 | 25.86 | 1285512 |
| 1735602000 | 25.94 | -0.28 | -1.07 | 25.89 | 26.08 | 25.62 | 962400 |
| 1735342800 | 26.22 | -0.76 | -2.82 | 26.89 | 26.905 | 25.96 | 796327 |
| 1735256400 | 26.98 | 0.05 | 0.19 | 26.74 | 27.16 | 26.65 | 1407405 |
| 1735077840 | 26.93 | 0.33 | 1.24 | 26.62 | 26.93 | 26.5 | 374433 |
| 1734997200 | 26.6 | -0.26 | -0.97 | 26.72 | 27.05 | 26.28 | 1351679 |
| 1734738000 | 26.86 | 0.73 | 2.79 | 26.19 | 27.04 | 25.915 | 2577953 |
| 1734651600 | 26.13 | 0.06 | 0.23 | 26.6 | 26.805 | 25.84 | 2113596 |
| 1734565200 | 26.07 | -0.97 | -3.59 | 26.98 | 27.16 | 25.835 | 2601977 |
| 1734478800 | 27.04 | -0.18 | -0.66 | 27.29 | 27.34 | 26.85 | 2104463 |
| 1734392400 | 27.22 | 0.4 | 1.49 | 26.73 | 27.31 | 26.5 | 3689847 |
| 1734133200 | 26.82 | -0.25 | -0.92 | 26.94 | 27.6 | 26.78 | 3001792 |
| 1734046800 | 27.07 | 0.37 | 1.39 | 27.4 | 27.88 | 27 | 2279058 |
| 1733960400 | 26.7 | 0.33 | 1.25 | 26.37 | 26.81 | 26.11 | 1898102 |
| 1733874000 | 26.37 | 0.8 | 3.13 | 25.59 | 26.85 | 25.57 | 2462462 |
| 1733787600 | 25.57 | -1.56 | -5.75 | 27 | 27.435 | 25.43 | 2695739 |
| 1733528400 | 27.13 | 0.03 | 0.11 | 27.14 | 27.35 | 26.725 | 2514067 |
| 1733442000 | 27.1 | -0.29 | -1.06 | 27.23 | 27.46 | 26.78 | 2477438 |
| 1733355600 | 27.39 | 0.48 | 1.78 | 26.9 | 27.64 | 26.875 | 3014686 |
| 1733269200 | 26.91 | 0.48 | 1.82 | 26.43 | 27.13 | 26.1607 | 2273060 |
| 1733182800 | 26.43 | -0.09 | -0.34 | 26.4 | 26.72 | 26.35 | 1980618 |
| 1732917840 | 26.52 | 0.13 | 0.49 | 26.41 | 26.76 | 26.33 | 971736 |
| 1732750800 | 26.39 | -0.21 | -0.79 | 26.78 | 26.95 | 26.09 | 880630 |
| 1732664400 | 26.6 | 0.23 | 0.87 | 26.3 | 26.769 | 26.3 | 3033966 |
| 1732578000 | 26.37 | 0.01 | 0.04 | 26.6 | 27.24 | 26.35 | 2360063 |
| 1732318800 | 26.36 | -0.09 | -0.34 | 26.56 | 26.81 | 26.25 | 1497500 |
| 1732232400 | 26.45 | 0.59 | 2.28 | 26 | 26.83 | 25.93 | 1603079 |
| 1732146000 | 25.86 | 0.12 | 0.47 | 25.79 | 25.99 | 25.43 | 864479 |
| 1732059600 | 25.74 | 0.24 | 0.94 | 25.26 | 25.79 | 25.07 | 1428155 |
| 1731973200 | 25.5 | 0.71 | 2.86 | 25.06 | 25.76 | 24.81 | 2653435 |
| 1731714000 | 24.79 | -0.47 | -1.86 | 24.86 | 25.09 | 24.5 | 2182535 |
| 1731627600 | 25.26 | -0.21 | -0.82 | 25.47 | 25.75 | 25.05 | 1547451 |
| 1731541200 | 25.47 | 1.36 | 5.64 | 24.1 | 25.59 | 24.06 | 3322100 |
| 1731454800 | 24.11 | -0.38 | -1.55 | 24.47 | 24.9 | 24.08 | 2427585 |
| 1731368400 | 24.49 | -0.51 | -2.04 | 25.19 | 25.28 | 24.33 | 3909676 |
| 1731109200 | 25 | -2.1 | -7.75 | 25.77 | 25.99 | 24.64 | 10081289 |
| 1731022800 | 27.1 | 0.65 | 2.46 | 26.7 | 27.31 | 26.46 | 1003581 |
| 1730936400 | 26.45 | 0.89 | 3.48 | 26.33 | 26.87 | 25.79 | 2250765 |
| 1730850000 | 25.56 | -0.05 | -0.20 | 25.54 | 26.03 | 25.22 | 2729909 |
| 1730763600 | 25.61 | -0.6 | -2.29 | 26.26 | 26.42 | 25.47 | 5610792 |
| 1730500800 | 26.21 | -1.09 | -3.99 | 27.35 | 27.46 | 26.19 | 1830575 |
| 1730414400 | 27.3 | 0.62 | 2.32 | 27.29 | 28.14 | 27 | 2405036 |
| 1730328000 | 26.68 | -0.1 | -0.37 | 26.77 | 27.01 | 26.58 | 1296524 |
| 1730241600 | 26.78 | 0.38 | 1.44 | 26.5 | 26.89 | 26.26 | 968858 |
| 1730155200 | 26.4 | -0.32 | -1.20 | 26.87 | 26.94 | 26.31 | 1199455 |
| 1729896000 | 26.72 | 0.07 | 0.26 | 26.72 | 27.23 | 26.65 | 1164006 |
| 1729809600 | 26.65 | 0.09 | 0.34 | 26.61 | 27.14 | 26.56 | 1010570 |
| 1729723200 | 26.56 | -0.29 | -1.08 | 26.89 | 26.98 | 26.25 | 1883657 |
| 1729636800 | 26.85 | 0.03 | 0.11 | 26.8 | 26.92 | 26.54 | 686855 |
| 1729550400 | 26.82 | -0.01 | -0.04 | 26.9 | 27.05 | 26.475 | 1480637 |
| 1729291200 | 26.83 | -0.17 | -0.63 | 27.08 | 27.23 | 26.8 | 804251 |
| 1729204800 | 27 | 0.13 | 0.48 | 27 | 27.06 | 26.84 | 918132 |
| 1729118400 | 26.87 | 0.09 | 0.34 | 26.76 | 27.01 | 26.3 | 2282255 |
| 1729032000 | 26.78 | 0.03 | 0.11 | 26.69 | 26.84 | 26.5 | 1333856 |
| 1728945600 | 26.75 | 0.35 | 1.33 | 26.62 | 26.87 | 26.305 | 886825 |
| 1728686400 | 26.4 | 0.46 | 1.77 | 25.95 | 26.53 | 25.895 | 1607013 |
| 1728600000 | 25.94 | 0.15 | 0.58 | 25.53 | 26.21 | 25.425 | 826496 |
| 1728513600 | 25.79 | 0.33 | 1.30 | 25.43 | 26.07 | 25.41 | 918704 |
| 1728427200 | 25.46 | 0.33 | 1.31 | 25.17 | 25.585 | 25.05 | 1299412 |
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
