Hot Features
プレミアム
IQVIA Holdings Inc (IQV)
NYSE
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 | -13.37 | -7.38103124655 | 181.14 | 183.38 | 167.67 | 1488311 | 177.65807075 | CS |
| 4 | -2.79 | -1.6357879925 | 170.56 | 190.68 | 161.75 | 1626248 | 177.8312211 | CS |
| 12 | 3.44 | 2.09334874947 | 164.33 | 190.68 | 154.5 | 1594834 | 172.50253646 | CS |
| 26 | -54.28 | -24.4449448322 | 222.05 | 247.045 | 154.5 | 1815633 | 183.29972892 | CS |
| 52 | 12.76 | 8.23172698536 | 155.01 | 247.045 | 153.0117 | 1733594 | 188.46572758 | CS |
| 156 | -43.38 | -20.5446365143 | 211.15 | 261.73 | 134.645 | 1473806 | 196.28589169 | CS |
| 260 | -76.88 | -31.4244839567 | 244.65 | 285.61 | 134.645 | 1279583 | 204.42346035 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 167.77 | -2.9 | -1.70 | 170.67 | 171 | 162.22 | 3695922 |
| 1781736000 | 170.67 | -8.5 | -4.74 | 175.68 | 177.535 | 169.71 | 1859625 |
| 1781649600 | 179.17 | 0.78 | 0.44 | 179.6 | 180.62 | 177.125 | 989440 |
| 1781563200 | 178.39 | -3.07 | -1.69 | 182.11 | 183.38 | 176.13 | 1732509 |
| 1781304000 | 181.46 | 0.4 | 0.22 | 181.16 | 182.41 | 177.98 | 1254269 |
| 1781217600 | 181.06 | -1.11 | -0.61 | 181.14 | 182.05 | 178.02 | 1605710 |
| 1781131200 | 182.17 | -4.08 | -2.19 | 186.09 | 187.07 | 180.42 | 1209985 |
| 1781044800 | 186.25 | 2.56 | 1.39 | 185.22 | 190.68 | 183.345 | 1311355 |
| 1780958400 | 183.69 | 0.24 | 0.13 | 184.72 | 185.55 | 181.55 | 1203784 |
| 1780699200 | 183.45 | -3.43 | -1.84 | 189.75 | 189.75 | 182.365 | 1279301 |
| 1780612800 | 186.88 | 4.83 | 2.65 | 185.44 | 188.86 | 182.59 | 1676545 |
| 1780526400 | 182.05 | 1.41 | 0.78 | 177.45 | 182.32 | 174.1 | 1561236 |
| 1780440000 | 180.64 | -6.18 | -3.31 | 185 | 186.37 | 178.86 | 1679515 |
| 1780353600 | 186.82 | 4.61 | 2.53 | 182.84 | 188.86 | 182 | 1405090 |
| 1780094400 | 182.21 | 1.12 | 0.62 | 181.17 | 185.28 | 178.41 | 2597329 |
| 1780008000 | 181.09 | 15.47 | 9.34 | 165.02 | 181.13 | 163.94999 | 2254019 |
| 1779921600 | 165.62 | 3.62 | 2.23 | 162.69 | 167.81 | 162.69 | 1400421 |
| 1779835200 | 162 | -5.9 | -3.51 | 166.18 | 167.75 | 161.75 | 2005570 |
| 1779489600 | 167.9 | -0.12 | -0.07 | 168.7 | 169.57 | 163.04 | 1791189 |
| 1779403200 | 168.02 | -3.48 | -2.03 | 170.56 | 170.63 | 166.41999 | 2081811 |
| 1779316800 | 171.5 | -1.68 | -0.97 | 170 | 171.9662 | 165.44 | 2158171 |
| 1779230400 | 173.18 | 0.37 | 0.21 | 172.36 | 175.93 | 169.24 | 1645612 |
| 1779144000 | 172.81 | 3.69 | 2.18 | 169.19 | 174.97 | 169.19 | 1200027 |
| 1778884800 | 169.12 | -1.56 | -0.91 | 170.07 | 173.35 | 168.6801 | 1791321 |
| 1778798400 | 170.68 | -1.7 | -0.99 | 174.1 | 175.95 | 170.55 | 1687747 |
| 1778712000 | 172.38 | -2.68 | -1.53 | 174.16 | 176.26 | 168.07 | 1516214 |
| 1778625600 | 175.06 | 1.51 | 0.87 | 173.98 | 176.24 | 170.98 | 1213186 |
| 1778539200 | 173.55 | -5.16 | -2.89 | 178.12 | 179.73 | 172.375 | 1569627 |
| 1778280000 | 178.71 | 0.07 | 0.04 | 182.43 | 182.62 | 175.28 | 1083351 |
| 1778193600 | 178.64 | 2.17 | 1.23 | 177.86 | 182 | 177.255 | 1803479 |
| 1778107200 | 176.47 | 0.05 | 0.03 | 180.32 | 182.7 | 175.77 | 1837001 |
| 1778020800 | 176.42 | 15.48 | 9.62 | 159.8 | 176.985 | 156.625 | 4177093 |
| 1777934400 | 160.94 | 3.17 | 2.01 | 158.5 | 161.4 | 158 | 3130282 |
| 1777675200 | 157.77 | -0.6 | -0.38 | 160.13 | 161.5 | 156.24 | 1523453 |
| 1777588800 | 158.37 | 1.71 | 1.09 | 155 | 160.15 | 154.5 | 2519086 |
| 1777502400 | 156.66 | -2.32 | -1.46 | 158.61 | 159.94999 | 155.22 | 1593817 |
| 1777416000 | 158.97999 | -4.86 | -2.97 | 163.96 | 164.05 | 158.63 | 1466533 |
| 1777329600 | 163.84 | 1.56 | 0.96 | 162.88 | 165.505 | 162.01499 | 982651 |
| 1777070400 | 162.28 | 1.6 | 1.00 | 161.33 | 164.125 | 160.19999 | 1087471 |
| 1776984000 | 160.68 | -14.53 | -8.29 | 169.98 | 169.98 | 156.32 | 2142124 |
| 1776897600 | 175.21 | -0.48 | -0.27 | 178.33 | 179.72 | 174.51 | 1284430 |
| 1776811200 | 175.69 | -1.07 | -0.61 | 177.17 | 180.98 | 175.02 | 1831897 |
| 1776724800 | 176.76 | 0.3 | 0.17 | 174.64 | 177.3 | 173 | 1049684 |
| 1776465600 | 176.46 | 4.51 | 2.62 | 174.4 | 179.375 | 173.61 | 1635458 |
| 1776379200 | 171.95 | -6.15 | -3.45 | 179.84 | 179.84 | 171.84 | 1537012 |
| 1776292800 | 178.1 | 2.82 | 1.61 | 175.82 | 180.72 | 175.42 | 1288423 |
| 1776206400 | 175.28 | 3.29 | 1.91 | 172.81 | 176.395 | 171.73 | 1237449 |
| 1776120000 | 171.99 | 4.65 | 2.78 | 166.69999 | 173.18 | 166.19 | 1401915 |
| 1775860800 | 167.34 | -1.64 | -0.97 | 169.45 | 169.935 | 165.245 | 1454533 |
| 1775774400 | 168.98 | -3.56 | -2.06 | 171.15 | 171.365 | 165.415 | 1912871 |
| 1775688000 | 172.54 | 1.92 | 1.13 | 175.39 | 177.2075 | 171.77 | 1725633 |
| 1775601600 | 170.62 | -0.1 | -0.06 | 169.4 | 172.185 | 168.3 | 1331922 |
| 1775515200 | 170.72 | -2.54 | -1.47 | 173.11 | 173.11 | 163.59 | 1155616 |
| 1775169600 | 173.26 | 0.86 | 0.50 | 170.19 | 177.12 | 169.72 | 569910 |
| 1775083200 | 172.4 | 1.86 | 1.09 | 171.86 | 174.27 | 169.78 | 770266 |
| 1774996800 | 170.54 | 4.38 | 2.64 | 168.72 | 173.34 | 166.55 | 1335215 |
| 1774910400 | 166.16 | 2.31 | 1.41 | 165.66999 | 168.72 | 163.27 | 1281659 |
| 1774651200 | 163.85 | -5.55 | -3.28 | 167.58 | 168.71 | 162.36 | 1527191 |
| 1774564800 | 169.4 | 3.76 | 2.27 | 164.33 | 170.48 | 164.01 | 1142358 |
| 1774478400 | 165.63999 | -0.45 | -0.27 | 168.58 | 171.07 | 163.22999 | 1452188 |
| 1774392000 | 166.09 | -0.87 | -0.52 | 164.44 | 169.23 | 163.655 | 1513556 |
| 1774305600 | 166.96 | 0.89 | 0.54 | 170.26 | 172.8 | 165.82 | 1403124 |
| 1774046400 | 166.07 | -0.4 | -0.24 | 166.37 | 167.5599 | 163.8 | 3461479 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
