Hot Features
プレミアム
Ingredion Incorporated (INGR)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.75 | 0.552852720035 | 135.66 | 136.525 | 133.49 | 414265 | 135.36357566 | CS |
| 4 | 6.96 | 5.37659327926 | 129.45 | 139.8125 | 127.68 | 706857 | 132.56787878 | CS |
| 12 | 3.91 | 2.95094339623 | 132.5 | 139.8125 | 124.54 | 645380 | 131.52955504 | CS |
| 26 | 1.065 | 0.786877978499 | 135.345 | 154.88 | 124.54 | 532436 | 136.27172577 | CS |
| 52 | 20.22 | 17.4025303382 | 116.19 | 154.88 | 109.69 | 447994 | 130.05481717 | CS |
| 156 | 46.34 | 51.4488730987 | 90.07 | 154.88 | 78.8109 | 383533 | 111.18230572 | CS |
| 260 | 59.97 | 78.453689168 | 76.44 | 154.88 | 68.7106 | 414085 | 99.6133122 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633600 | 135.32 | -0.64 | -0.47 | 135.52 | 135.71 | 134.28 | 355025 |
| 1743547200 | 135.96 | 0.75 | 0.55 | 135.08 | 136.22999 | 133.49 | 344874 |
| 1743460800 | 135.21 | 0.22 | 0.16 | 134.65 | 136 | 133.59 | 453781 |
| 1743201600 | 134.99 | -0.61 | -0.45 | 135.83 | 136.35499 | 133.75 | 553254 |
| 1743115200 | 135.6 | 0.56 | 0.41 | 135.66 | 136.525 | 134.44999 | 364392 |
| 1743028800 | 135.04 | 2.56 | 1.93 | 132.69999 | 135.25 | 131.99 | 461825 |
| 1742942400 | 132.47999 | -0.56 | -0.42 | 132.1 | 133.5 | 131.69 | 494259 |
| 1742856000 | 133.04 | 2.71 | 2.08 | 129.96 | 133.13999 | 129.96 | 709716 |
| 1742596800 | 130.33 | -1.43 | -1.09 | 131.85 | 132.05 | 130.07 | 653722 |
| 1742510400 | 131.76 | -0.65 | -0.49 | 131.08 | 133.25 | 130.4194 | 511317 |
| 1742424000 | 132.41 | 0.36 | 0.27 | 131.6 | 132.75 | 131.01 | 468748 |
| 1742337600 | 132.05 | -1.18 | -0.89 | 132.69999 | 133.63 | 132.04 | 398659 |
| 1742251200 | 133.22999 | 1.94 | 1.48 | 131.71 | 134.72 | 130.94999 | 423402 |
| 1741992000 | 131.29 | 0.74 | 0.57 | 130.3 | 131.41 | 129.53 | 417654 |
| 1741905600 | 130.55 | 0.01 | 0.01 | 130.54 | 131.84 | 129.82499 | 639763 |
| 1741819200 | 130.54 | -2.48 | -1.86 | 131.58 | 131.94 | 128.13999 | 896067 |
| 1741732800 | 133.02 | -3.77 | -2.76 | 136.63 | 137.01 | 132.84 | 746069 |
| 1741646400 | 136.79 | 1.32 | 0.97 | 135.97999 | 139.8125 | 134.94999 | 700211 |
| 1741390800 | 135.47 | 4.43 | 3.38 | 130.44999 | 136.51499 | 130.18 | 913740 |
| 1741304400 | 131.04 | 1.83 | 1.42 | 129.44999 | 131.35499 | 127.68 | 778498 |
| 1741218000 | 129.21 | 0.12 | 0.09 | 128.38 | 129.93 | 127.9467 | 702761 |
| 1741131600 | 129.09 | -1.46 | -1.12 | 130.41 | 132.24 | 128.99 | 735479 |
| 1741045200 | 130.55 | -0.06 | -0.05 | 130.57 | 131.57499 | 129.74 | 592943 |
| 1740786000 | 130.61 | 0.39 | 0.30 | 130.8 | 131.58 | 129.635 | 644731 |
| 1740699600 | 130.22 | -0.35 | -0.27 | 129.86 | 131.55 | 128.78 | 775952 |
| 1740613200 | 130.57 | -1.91 | -1.44 | 131.37 | 131.94999 | 129.03 | 571325 |
| 1740526800 | 132.47999 | 2.18 | 1.67 | 130.62 | 132.78 | 130.4566 | 805009 |
| 1740440400 | 130.3 | 2.22 | 1.73 | 128.01 | 130.635 | 127.53 | 797755 |
| 1740181200 | 128.08 | 1.72 | 1.36 | 126.35 | 128.6 | 125.02 | 695239 |
| 1740094800 | 126.36 | -0.55 | -0.43 | 126.37 | 127.6333 | 125.57 | 569643 |
| 1740008400 | 126.91 | 1.31 | 1.04 | 125.36 | 127.06 | 124.875 | 799354 |
| 1739922000 | 125.6 | -1.2 | -0.95 | 126 | 126 | 124.55 | 613715 |
| 1739576400 | 126.8 | -1.45 | -1.13 | 128.24 | 128.82 | 126.12 | 506544 |
| 1739490000 | 128.25 | 0.29 | 0.23 | 128.53 | 128.55 | 127.65 | 455029 |
| 1739403600 | 127.96 | -0.7 | -0.54 | 128 | 129.41999 | 127.25 | 490892 |
| 1739317200 | 128.66 | 1.1 | 0.86 | 127.27 | 129 | 126.78 | 386634 |
| 1739230800 | 127.56 | -0.34 | -0.27 | 127.68 | 128.91 | 126.6101 | 623540 |
| 1738971600 | 127.9 | 0.51 | 0.40 | 127.85 | 128.01 | 126.4201 | 417546 |
| 1738885200 | 127.39 | 1.12 | 0.89 | 128.49 | 128.49 | 125.36 | 524666 |
| 1738798800 | 126.27 | -0.86 | -0.68 | 126.26 | 127.76 | 125.31 | 752948 |
| 1738712400 | 127.13 | -7.6 | -5.64 | 132 | 132.71 | 124.54 | 1127808 |
| 1738626000 | 134.72999 | -1.71 | -1.25 | 134.5 | 135.58 | 132.72 | 903177 |
| 1738366800 | 136.44 | -0.92 | -0.67 | 137.1 | 137.81 | 135.5 | 556808 |
| 1738280400 | 137.36 | 0.69 | 0.50 | 137.41999 | 138.6 | 136.33 | 638957 |
| 1738194000 | 136.66999 | 1.58 | 1.17 | 134.5 | 137.35 | 134.5 | 438235 |
| 1738107600 | 135.09 | -1.49 | -1.09 | 136.76 | 137.47 | 134.87 | 554379 |
| 1738021200 | 136.58 | 0.82 | 0.60 | 135.76 | 138.38999 | 135.465 | 509754 |
| 1737762000 | 135.76 | 0.32 | 0.24 | 136.22999 | 136.22999 | 134.6201 | 354669 |
| 1737675600 | 135.44 | 0 | 0.00 | 135.44 | 135.44 | 135.44 | 0 |
| 1737589200 | 135.44 | -1.06 | -0.78 | 136.75 | 137.28 | 135.11 | 483571 |
| 1737502800 | 136.5 | 1.39 | 1.03 | 135.69 | 137.205 | 135.69 | 487251 |
| 1737157200 | 135.11 | 0.78 | 0.58 | 135.37 | 135.81 | 134.07 | 460441 |
| 1737070800 | 134.33 | 1.5 | 1.13 | 133.34 | 134.53 | 131.76499 | 579102 |
| 1736984400 | 132.83 | 0.07 | 0.05 | 134 | 134.085 | 131.945 | 545134 |
| 1736898000 | 132.76 | 0.94 | 0.71 | 132.28 | 133.16999 | 131.36 | 523150 |
| 1736811600 | 131.82 | 1.01 | 0.77 | 130.8 | 132.6 | 130.22 | 733639 |
| 1736552400 | 130.81 | -2.7 | -2.02 | 132.61 | 133.41 | 130.47999 | 708097 |
| 1736379600 | 133.51 | 0.79 | 0.60 | 132.08 | 133.59 | 131.4006 | 323603 |
| 1736293200 | 132.72 | -1.35 | -1.01 | 134.44999 | 134.94 | 132.12 | 418502 |
| 1736206800 | 134.07 | -2.46 | -1.80 | 136.08 | 136.24 | 133.66 | 437205 |
| 1735947600 | 136.53 | 0.03 | 0.02 | 136.41999 | 137.28 | 136.02 | 348382 |
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
