Iluka Resources (ILZ)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382360 | 4.182 | 0.08 | 1.90 | 4.1769999 | 4.182 | 4.1769999 | 420 |
1727295960 | 4.104 | 0.16 | 3.93 | 4.104 | 4.104 | 4.104 | 50 |
1727209560 | 3.949 | 0.22 | 5.84 | 3.949 | 3.949 | 3.949 | 50 |
1727123160 | 3.731 | -0.06 | -1.53 | 3.731 | 3.731 | 3.731 | 27 |
1726863960 | 3.789 | 0 | 0.00 | 3.789 | 3.789 | 3.789 | 0 |
1726777560 | 3.789 | 0.18 | 4.90 | 3.789 | 3.789 | 3.789 | 500 |
1726691220 | 3.612 | 0.09 | 2.67 | 3.612 | 3.612 | 3.612 | 500 |
1726604760 | 3.518 | -0.04 | -1.24 | 3.518 | 3.518 | 3.518 | 1 |
1726518420 | 3.562 | -0.17 | -4.50 | 3.588 | 3.588 | 3.535 | 2195 |
1726259160 | 3.73 | 0.14 | 3.76 | 3.659 | 3.73 | 3.659 | 1881 |
1726172760 | 3.595 | 0.18 | 5.39 | 3.595 | 3.595 | 3.595 | 333 |
1726086420 | 3.411 | 0 | 0.00 | 3.411 | 3.411 | 3.411 | 0 |
1726000020 | 3.411 | 0 | 0.00 | 3.411 | 3.411 | 3.411 | 0 |
1725913620 | 3.411 | 0.07 | 1.94 | 3.396 | 3.411 | 3.396 | 3000 |
1725654360 | 3.346 | -0.34 | -9.17 | 3.443 | 3.443 | 3.346 | 240 |
1725567960 | 3.684 | 0 | 0.00 | 3.684 | 3.684 | 3.684 | 0 |
1725481560 | 3.684 | 0 | 0.00 | 3.684 | 3.684 | 3.684 | 0 |
1725395160 | 3.684 | 0.02 | 0.63 | 3.684 | 3.684 | 3.684 | 50 |
1725308760 | 3.661 | -0.04 | -1.05 | 3.733 | 3.733 | 3.661 | 453 |
1725049560 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
1724963160 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
1724876760 | 3.7 | 0.01 | 0.27 | 3.685 | 3.707 | 3.685 | 2521 |
1724790420 | 3.69 | 0.15 | 4.36 | 3.75 | 3.75 | 3.677 | 4084 |
1724704020 | 3.536 | 0 | 0.00 | 3.536 | 3.536 | 3.536 | 0 |
1724444820 | 3.536 | -0.02 | -0.67 | 3.536 | 3.536 | 3.536 | 42 |
1724358360 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
1724271960 | 3.56 | 0.13 | 3.85 | 3.56 | 3.56 | 3.56 | 1965 |
1724185620 | 3.428 | 0 | 0.00 | 3.428 | 3.428 | 3.428 | 0 |
1724099220 | 3.428 | -0.02 | -0.52 | 3.428 | 3.428 | 3.428 | 1 |
1723840020 | 3.446 | 0.11 | 3.39 | 3.446 | 3.446 | 3.446 | 1200 |
1723753620 | 3.333 | -0.04 | -1.22 | 3.333 | 3.333 | 3.333 | 12 |
1723667160 | 3.374 | -0.03 | -0.76 | 3.374 | 3.374 | 3.374 | 1300 |
1723580760 | 3.4 | -0.03 | -0.82 | 3.4 | 3.4 | 3.4 | 200 |
1723494360 | 3.428 | -0.01 | -0.17 | 3.428 | 3.428 | 3.428 | 300 |
1723235220 | 3.434 | 0.16 | 4.89 | 3.434 | 3.434 | 3.434 | 500 |
1723148820 | 3.274 | -0.03 | -0.79 | 3.274 | 3.274 | 3.274 | 400 |
1723062360 | 3.3 | 0.01 | 0.43 | 3.3 | 3.3 | 3.3 | 20 |
1722976020 | 3.286 | 0 | 0.00 | 3.286 | 3.286 | 3.286 | 0 |
1722889620 | 3.286 | -0.16 | -4.75 | 3.301 | 3.301 | 3.286 | 1500 |
1722630360 | 3.45 | -0.21 | -5.81 | 3.45 | 3.45 | 3.45 | 1060 |
1722544020 | 3.663 | 0.01 | 0.27 | 3.665 | 3.665 | 3.663 | 1913 |
1722457560 | 3.653 | 0 | 0.00 | 3.653 | 3.653 | 3.653 | 0 |
1722371160 | 3.653 | 0 | 0.00 | 3.653 | 3.653 | 3.653 | 0 |
1722284760 | 3.653 | -0.01 | -0.19 | 3.637 | 3.653 | 3.637 | 550 |
1722025620 | 3.66 | 0.05 | 1.41 | 3.66 | 3.66 | 3.66 | 25 |
1721939220 | 3.609 | 0 | 0.00 | 3.609 | 3.609 | 3.609 | 0 |
1721852820 | 3.609 | -0.2 | -5.33 | 3.59 | 3.616 | 3.59 | 1646 |
1721766420 | 3.812 | 0.01 | 0.26 | 3.808 | 3.812 | 3.737 | 304 |
1721679960 | 3.802 | -0.2 | -4.95 | 3.801 | 3.808 | 3.742 | 1557 |
1721420760 | 4 | -0.08 | -1.94 | 4.0039999 | 4.0039999 | 4 | 2000 |
1721334420 | 4.079 | 0 | 0.00 | 4.079 | 4.079 | 4.079 | 0 |
1721248020 | 4.079 | -0.17 | -3.89 | 4.079 | 4.079 | 4.079 | 1000 |
1721161560 | 4.244 | 0 | 0.00 | 4.244 | 4.244 | 4.244 | 0 |
1721075160 | 4.244 | 0.09 | 2.04 | 4.244 | 4.244 | 4.244 | 6 |
1720815960 | 4.159 | 0.06 | 1.51 | 4.159 | 4.159 | 4.159 | 1683 |
1720729620 | 4.097 | 0 | 0.00 | 4.097 | 4.097 | 4.097 | 0 |
1720643220 | 4.097 | -0.12 | -2.78 | 4.097 | 4.097 | 4.097 | 1500 |
1720556760 | 4.214 | -0.08 | -1.77 | 4.214 | 4.214 | 4.214 | 1000 |
1720470420 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
1720211220 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
1720124820 | 4.29 | 0.04 | 0.94 | 4.29 | 4.29 | 4.29 | 400 |
1720038420 | 4.25 | 0.2 | 4.94 | 4.25 | 4.25 | 4.25 | 350 |
1719952020 | 4.05 | -0.15 | -3.48 | 4.1289999 | 4.1289999 | 4.05 | 685 |
1719865620 | 4.196 | 0.15 | 3.81 | 4.196 | 4.196 | 4.196 | 3 |
1719606420 | 4.042 | -0.01 | -0.32 | 4.143 | 4.15 | 4.042 | 1190 |
1719468000 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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