Hot Features
プレミアム
Ingersoll Rand PLC (IR)
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 | -1.95 | -2.14027000329 | 91.11 | 93.3 | 89.15 | 1915077 | 91.32073555 | CS |
| 4 | -13.36 | -13.0316035895 | 102.52 | 102.98 | 89.15 | 1913545 | 94.36045706 | CS |
| 12 | -13.34 | -13.0146341463 | 102.5 | 106.03 | 89.15 | 1993589 | 98.86505519 | CS |
| 26 | -2.47 | -2.69562370403 | 91.63 | 106.03 | 83.72 | 2209922 | 95.90256477 | CS |
| 52 | 14.35 | 19.1819275498 | 74.81 | 106.03 | 74.01 | 2440079 | 92.31120536 | CS |
| 156 | 28.83 | 47.7871705619 | 60.33 | 106.03 | 39.285 | 2532443 | 67.20485236 | CS |
| 260 | -42.13 | -32.0892680326 | 131.29 | 146.85 | 17.01 | 2639666 | 57.11059994 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736293200 | 89.16 | -2.11 | -2.31 | 91.185 | 91.28 | 88.31 | 3874297 |
| 1736206800 | 91.27 | -1.22 | -1.32 | 93.27 | 93.3 | 90.98 | 1814029 |
| 1735947600 | 92.49 | 1.97 | 2.18 | 90.82 | 92.71 | 90.53 | 2461293 |
| 1735861200 | 90.52 | 0.06 | 0.07 | 91.175 | 91.68 | 90.23 | 2128505 |
| 1735688400 | 90.46 | -0.06 | -0.07 | 91.11 | 91.4 | 90.16 | 1256480 |
| 1735602000 | 90.52 | -1.05 | -1.15 | 90.02 | 91.06 | 89.45 | 1097453 |
| 1735342800 | 91.57 | -0.71 | -0.77 | 91.58 | 92.63 | 90.995 | 1144845 |
| 1735256400 | 92.28 | -0.07 | -0.08 | 92.13 | 92.665 | 91.58 | 849999 |
| 1735077840 | 92.35 | 0.56 | 0.61 | 91.52 | 92.5705 | 91.26 | 592072 |
| 1734997200 | 91.79 | -0.49 | -0.53 | 92.44 | 92.44 | 90.88 | 1555626 |
| 1734738000 | 92.28 | 1.02 | 1.12 | 90.83 | 93.79 | 90.64 | 4855063 |
| 1734651600 | 91.26 | -1.61 | -1.73 | 93.97 | 94.72 | 91.19 | 3164240 |
| 1734565200 | 92.87 | -4.68 | -4.80 | 97.18 | 97.67 | 92.8 | 2767481 |
| 1734478800 | 97.55 | -2.3 | -2.30 | 98.66 | 99.25 | 97.28 | 3049682 |
| 1734392400 | 99.85 | -1.25 | -1.24 | 101.045 | 101.12 | 99.75 | 1929843 |
| 1734133200 | 101.1 | -0.32 | -0.32 | 101 | 102.045 | 100.73 | 1433042 |
| 1734046800 | 101.42 | -0.26 | -0.26 | 101.6 | 102.04 | 101.11 | 1204023 |
| 1733960400 | 101.68 | -0.16 | -0.16 | 102.66 | 102.98 | 101.32 | 1734919 |
| 1733874000 | 101.84 | -0.7 | -0.68 | 102.52 | 102.66 | 100.875 | 1405212 |
| 1733787600 | 102.54 | 0.26 | 0.25 | 102.75 | 103.195 | 101.44 | 2276775 |
| 1733528400 | 102.28 | -0.68 | -0.66 | 103.47 | 103.575 | 102.155 | 1545702 |
| 1733442000 | 102.96 | -0.99 | -0.95 | 104.11 | 104.18 | 102.61 | 1618941 |
| 1733355600 | 103.95 | -0.29 | -0.28 | 104.32 | 104.73 | 103.61 | 1580947 |
| 1733269200 | 104.24 | -0.88 | -0.84 | 105.29 | 105.295 | 103.77 | 1765056 |
| 1733182800 | 105.12 | 0.95 | 0.91 | 104.72 | 105.37 | 104.03 | 1759411 |
| 1732917840 | 104.17 | 0.12 | 0.12 | 103.93 | 104.555 | 103.73 | 888111 |
| 1732750800 | 104.05 | -0.69 | -0.66 | 104.68 | 105.18 | 103.57 | 1170354 |
| 1732664400 | 104.74 | -0.61 | -0.58 | 104.99 | 105.175 | 104.235 | 1411528 |
| 1732578000 | 105.35 | 1.35 | 1.30 | 104.745 | 106.03 | 104.62 | 2975647 |
| 1732318800 | 104 | 0.96 | 0.93 | 103.4795 | 104.96 | 103.4795 | 2149032 |
| 1732232400 | 103.04 | -0.07 | -0.07 | 103.11 | 103.8685 | 102.41 | 2161314 |
| 1732146000 | 103.11 | 0.73 | 0.71 | 102.52 | 103.19 | 101.5 | 1966943 |
| 1732059600 | 102.38 | 0.73 | 0.72 | 100.55 | 102.44 | 100.2 | 1947202 |
| 1731973200 | 101.65 | -0.78 | -0.76 | 101.645 | 102.46 | 101.21 | 1807473 |
| 1731714000 | 102.43 | -0.56 | -0.54 | 103.125 | 103.67 | 102.05 | 1848605 |
| 1731627600 | 102.99 | -1.36 | -1.30 | 104.185 | 104.79 | 102.79 | 1571540 |
| 1731541200 | 104.35 | 0.12 | 0.12 | 104.34 | 105.19 | 104.145 | 1700661 |
| 1731454800 | 104.23 | -0.57 | -0.54 | 104.72 | 105.63 | 104.04 | 1700352 |
| 1731368400 | 104.8 | 2.19 | 2.13 | 103.41 | 105.33 | 102.63 | 2762887 |
| 1731109200 | 102.61 | -0.92 | -0.89 | 103.39 | 103.89 | 102.425 | 3021970 |
| 1731022800 | 103.53 | 0.55 | 0.53 | 103.02 | 103.96 | 102.54 | 1994365 |
| 1730936400 | 102.98 | 5.28 | 5.40 | 102.2 | 103.25 | 101 | 3740081 |
| 1730850000 | 97.7 | 3.09 | 3.27 | 94.64 | 97.795 | 94.64 | 2071443 |
| 1730763600 | 94.61 | 0.64 | 0.68 | 94 | 96.215 | 93.8 | 2518432 |
| 1730500800 | 93.97 | -2.03 | -2.11 | 94 | 97.815 | 93.7 | 3793622 |
| 1730414400 | 96 | -1.28 | -1.32 | 97.27 | 97.4 | 95.95 | 3316395 |
| 1730328000 | 97.28 | 0.02 | 0.02 | 97.1 | 97.815 | 96.74 | 1640345 |
| 1730241600 | 97.26 | 0.15 | 0.15 | 96.235 | 97.78 | 95.89 | 1413526 |
| 1730155200 | 97.11 | 0.99 | 1.03 | 97.01 | 98.05 | 96.615 | 2635133 |
| 1729896000 | 96.12 | 0.19 | 0.20 | 96.9 | 97.26 | 95.67 | 1904013 |
| 1729809600 | 95.93 | -0.46 | -0.48 | 96.9 | 96.9 | 95.44 | 1838148 |
| 1729723200 | 96.39 | -2.07 | -2.10 | 97.64 | 97.98 | 95.98 | 2974900 |
| 1729636800 | 98.46 | -1.57 | -1.57 | 99.2 | 100.03 | 98.45 | 1594837 |
| 1729550400 | 100.03 | -0.37 | -0.37 | 100.49 | 101.08 | 99.74 | 1842635 |
| 1729291200 | 100.4 | -0.63 | -0.62 | 101.45 | 101.45 | 100.0701 | 1536121 |
| 1729204800 | 101.03 | 0.64 | 0.64 | 100.96 | 101.9 | 100.96 | 1257168 |
| 1729118400 | 100.39 | -0.28 | -0.28 | 100.51 | 101.01 | 100.22 | 1556691 |
| 1729032000 | 100.67 | -1.77 | -1.73 | 102.5 | 102.76 | 100.51 | 1932472 |
| 1728945600 | 102.44 | 1.68 | 1.67 | 101.14 | 102.68 | 100.76 | 1361182 |
| 1728686400 | 100.76 | 2.2 | 2.23 | 98.92 | 100.87 | 98.52 | 2241332 |
| 1728600000 | 98.56 | -0.87 | -0.87 | 99.4 | 99.4 | 98.33 | 1808019 |
| 1728513600 | 99.43 | 0.56 | 0.57 | 98.87 | 99.76 | 98.23 | 1350343 |
| 1728427200 | 98.87 | -1.15 | -1.15 | 99.94 | 100.145 | 97.66 | 1976787 |
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
