ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default 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。
ITT Inc

ITT Inc (ITT)

147.17
0.68
(0.46%)
終了 1月30日 6:00AM
147.17
0.00
( 0.00% )
プレマーケット: 6:35PM
期間 †前日比前日比 %始値高値安値平均出来高VWAP
1-6.29-4.09878795777153.46153.46144.63303168147.50964372CS
43.832.67196874564143.34154.7137.3347624145.53476905CS
12-4.49-2.96056969537151.66161.13137.3333073149.22925934CS
265.353.77238753349141.82161.13121.01366318144.22186924CS
5225.2720.7301066448121.9161.13118.58382931136.92999572CS
15657.1863.54039337789.99161.1363.7744933499.49915925CS
26077.66111.72493166569.51161.1335.4147752587.61614398CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

日付終値前日比前日比 %始値高値安値出来高
1738194000147.169990.680.46146.74147.88145.69274134
1738107600146.490.170.12146.18146.895144.63388080
1738021200146.32-5.01-3.31148.58149.91999144.82322181
1737762000151.33-2.06-1.34153.46153.46150.38228275
1737675600153.3899900.00153.38999153.38999153.389990
1737589200153.38999-0.49-0.32152.62154.69999151.85225696
1737502800153.882.71.79152.91999154.29152.28280921
1737157200151.182.051.37150.62153.47150.21456503
1737070800149.133.662.52147.18149.3699145.9553329276
1736984400145.471.921.34146.72148.24144.94999537302
1736898000143.554.062.91140.27144.69140.27259050
1736811600139.490.420.30138.09139.88137.91999521475
1736552400139.07-3.87-2.71140.27140.31137.3346512
1736379600142.94-0.56-0.39142.86143.74140.13999262782
1736293200143.50.160.11144.08145.11142.27647879
1736206800143.340.550.39143.29145.485142.66999329369
1735947600142.790.970.68142.35143.46141.38999257006
1735861200141.82-1.06-0.74143.34144.65141.1243159
1735688400142.880.880.62142.82143.4935142.15325212
1735602000142-1.45-1.01141.33142.46139.62315621
1735342800143.44999-1.06-0.73143.75145.3142.27171596
1735256400144.510.210.15143.44999144.93143.29162126
1735077840144.31.431.00142.38999144.69142.0885980
1734997200142.87-0.81-0.56142.74143.22141.60499251141
1734738000143.681.150.81140.91145.69140.521404861
1734651600142.530.260.18143.76145.63142.31363899
1734565200142.27-6.79-4.56150.04150.1775142.19999430482
1734478800149.06-2.64-1.74151.19999151.19999148.485365786
1734392400151.6999910.66150.52152.34149.51301004
1734133200150.69999-1.47-0.97152.16152.36149.16248066
1734046800152.16999-1.63-1.06153.94154.76499152.06228637
1733960400153.8-0.34-0.22155.38999156.08153.16365884
1733874000154.1399910.65153.35155.54151.83245007
1733787600153.13999-2.58-1.66156.03156.78152.37363144
1733528400155.72-0.71-0.45157.63999157.63999155.125214213
1733442000156.43-1.32-0.84157.53158.47156.01499172356
1733355600157.751.661.06156.24158.16999154.97999293857
1733269200156.09-0.04-0.03156.29156.61154.75238389
1733182800156.130.010.01156.31157.15154.78207511
1732917840156.120.520.33155.97157.235155.71138578
1732750800155.6-3.11-1.96158.51159.68155.24338106
1732664400158.71-0.91-0.57159.19159.28157.24369315
1732578000159.621.240.78159.97161.13158.47486919
1732318800158.382.921.88155.99158.56155.81313555
1732232400155.463.262.14152.72156151.56231808
1732146000152.19999-0.8-0.52153.4153.4150474368
1732059600153-0.47-0.31151.91153.595149.65202586
1731973200153.470.870.57152.5154.15151.82499481608
1731714000152.60.940.62151.3152.82150.28458994
1731627600151.66-1.93-1.26154.34154.34151.36215178
1731541200153.590.30.20153.66999154.79153.02569219
1731454800153.29-2.07-1.33155155.49152.93291387
1731368400155.362.311.51154.41999155.525153.31217789
1731109200153.051.190.78151.86154.07151.755251812
1731022800151.86-0.38-0.25151.66153.26150.8280342
1730936400152.247.265.01156.1156.1149.19999653886
1730850000144.979993.722.63141.16999145.03141.16999345651
1730763600141.260.730.52139.94142.18139.93304430
1730500800140.530.410.29140.52142.72999140.25455693
1730414400140.12-4.71-3.25143.55145.03140.05647215
1730328000144.83-1.23-0.84144.41999146.5144659315

最近閲覧した銘柄

Delayed Upgrade Clock