Hot Features
プレミアム
Idexx Laboratories Inc (IX1)
TG
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 | 19.1 | 4.775 | 400 | 425.1 | 396 | 89 | 415.10421348 | DE |
| 4 | -1.7 | -0.403992395437 | 420.8 | 430 | 389.4 | 171 | 411.02051482 | DE |
| 12 | -14 | -3.23250981298 | 433.1 | 434.7 | 373.6 | 196 | 402.55147319 | DE |
| 26 | -23.9 | -5.39503386005 | 443 | 466.7 | 373.6 | 130 | 416.31234374 | DE |
| 52 | -71.9 | -14.6435845214 | 491 | 538 | 373.6 | 117 | 446.43733548 | DE |
| 156 | -60.9 | -12.6875 | 480 | 538 | 309.4 | 69 | 439.67614783 | DE |
| 260 | 20.5 | 5.14300050176 | 398.6 | 593 | 309.4 | 57 | 446.9502201 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736371620 | 421.7 | 4.1 | 0.98 | 413.3 | 425.1 | 413.2 | 344 |
| 1736285220 | 417.6 | 0.5 | 0.12 | 410.5 | 418.6 | 410.2 | 91 |
| 1736198820 | 417.1 | 13.3 | 3.29 | 401.9 | 417.6 | 398.4 | 220 |
| 1735939620 | 403.8 | 6.3 | 1.58 | 396.1 | 403.8 | 396 | 20 |
| 1735853220 | 397.5 | -0.8 | -0.20 | 400 | 405.5 | 397.5 | 25 |
| 1735594020 | 398.3 | 1 | 0.25 | 398.7 | 398.7 | 394.4 | 58 |
| 1735334820 | 397.3 | 3.7 | 0.94 | 397.4 | 399.8 | 395.9 | 135 |
| 1734989220 | 393.6 | -3.1 | -0.78 | 394.3 | 398.9 | 392.7 | 119 |
| 1734730020 | 396.7 | 1.7 | 0.43 | 395 | 396.7 | 389.4 | 105 |
| 1734643620 | 395 | -3.9 | -0.98 | 394 | 399.6 | 392.6 | 111 |
| 1734557220 | 398.9 | -9.7 | -2.37 | 407.6 | 407.9 | 398.9 | 87 |
| 1734470820 | 408.6 | -2.2 | -0.54 | 407 | 412.1 | 404.5 | 131 |
| 1734384420 | 410.8 | -2.6 | -0.63 | 410 | 414 | 410 | 128 |
| 1734125220 | 413.4 | -4.4 | -1.05 | 415.6 | 415.6 | 411.9 | 280 |
| 1734038820 | 417.8 | -0.8 | -0.19 | 417.2 | 417.8 | 411.3 | 955 |
| 1733952420 | 418.6 | -7.3 | -1.71 | 420.8 | 430 | 418.6 | 99 |
| 1733866020 | 425.9 | -1.6 | -0.37 | 425.2 | 429.4 | 423.2 | 235 |
| 1733779620 | 427.5 | 18.1 | 4.42 | 414.4 | 428.7 | 409.9 | 206 |
| 1733520420 | 409.4 | 4.7 | 1.16 | 402 | 409.6 | 401.9 | 23 |
| 1733434020 | 404.7 | -8.2 | -1.99 | 414.3 | 414.5 | 403.9 | 107 |
| 1733347620 | 412.9 | 0 | 0.00 | 414.3 | 415.6 | 406.5 | 145 |
| 1733261220 | 412.9 | 2.9 | 0.71 | 411.6 | 412.9 | 407.6 | 97 |
| 1733174820 | 410 | 9 | 2.24 | 397.1 | 410 | 397 | 179 |
| 1732915620 | 401 | -1.3 | -0.32 | 401.1 | 403 | 398.7 | 93 |
| 1732829220 | 402.3 | 2.3 | 0.58 | 398.1 | 402.3 | 398.1 | 7 |
| 1732742820 | 400 | 2.3 | 0.58 | 398.6 | 400 | 394.4 | 53 |
| 1732656420 | 397.7 | -12.3 | -3.00 | 406.7 | 409.2 | 396.9 | 104 |
| 1732570020 | 410 | 7.3 | 1.81 | 402 | 410 | 401.3 | 114 |
| 1732310820 | 402.7 | 3.7 | 0.93 | 398.1 | 404.9 | 393.9 | 323 |
| 1732224420 | 399 | 4.3 | 1.09 | 394.9 | 399 | 380 | 166 |
| 1732138020 | 394.7 | -2.7 | -0.68 | 397.4 | 397.4 | 392 | 19 |
| 1732051620 | 397.4 | -0.4 | -0.10 | 395 | 399 | 392.1 | 55 |
| 1731965220 | 397.8 | -0.5 | -0.13 | 397 | 400.6 | 394 | 1284 |
| 1731705960 | 398.3 | -8.9 | -2.19 | 400.9 | 401 | 391 | 74 |
| 1731619560 | 407.2 | -0.8 | -0.20 | 403.9 | 412.3 | 403.9 | 199 |
| 1731533160 | 408 | 2.6 | 0.64 | 402.2 | 408 | 397.1 | 153 |
| 1731446820 | 405.4 | -4.7 | -1.15 | 408.9 | 412.5 | 405.4 | 83 |
| 1731360420 | 410.1 | 6 | 1.48 | 402.8 | 417.9 | 402.8 | 225 |
| 1731101220 | 404.1 | 4.9 | 1.23 | 403.8 | 404.5 | 399.8 | 99 |
| 1731014760 | 399.2 | 5.7 | 1.45 | 396.7 | 403.5 | 392.3 | 128 |
| 1730928360 | 393.5 | 13.5 | 3.55 | 394 | 403.9 | 386.6 | 264 |
| 1730841960 | 380 | -1.1 | -0.29 | 380.7 | 382.9 | 379.9 | 281 |
| 1730755560 | 381.1 | -3.9 | -1.01 | 386.2 | 388 | 381 | 683 |
| 1730496360 | 385 | 9.6 | 2.56 | 375.6 | 389.1 | 373.6 | 471 |
| 1730409960 | 375.4 | -39.1 | -9.43 | 414 | 414 | 374 | 945 |
| 1730323560 | 414.5 | 0.3 | 0.07 | 414.3 | 420 | 411.1 | 66 |
| 1730237160 | 414.2 | -0.8 | -0.19 | 415.1 | 417.4 | 414.2 | 135 |
| 1730150760 | 415 | -5.7 | -1.35 | 417.7 | 422.6 | 414 | 188 |
| 1729888020 | 420.7 | -2.9 | -0.68 | 418 | 420.7 | 418 | 24 |
| 1729801560 | 423.6 | 3.6 | 0.86 | 422.6 | 426 | 422 | 75 |
| 1729715160 | 420 | -6 | -1.41 | 426.6 | 431.7 | 420 | 208 |
| 1729628760 | 426 | 6.1 | 1.45 | 416.1 | 426 | 416.1 | 165 |
| 1729542360 | 419.9 | -1.1 | -0.26 | 420.1 | 424.7 | 414.3 | 189 |
| 1729283160 | 421 | -4 | -0.94 | 424 | 426.3 | 420 | 60 |
| 1729196760 | 425 | 0.3 | 0.07 | 429.2 | 434.7 | 424.7 | 218 |
| 1729110360 | 424.7 | -18.8 | -4.24 | 433.1 | 434 | 423.7 | 52 |
| 1729023960 | 443.5 | 6.1 | 1.39 | 441.5 | 444.4 | 440.9 | 51 |
| 1728937620 | 437.4 | 1 | 0.23 | 437.5 | 437.6 | 435 | 78 |
| 1728678360 | 436.4 | 6.8 | 1.58 | 434.4 | 436.4 | 434.4 | 9 |
| 1728591960 | 429.6 | -4.6 | -1.06 | 435.1 | 435.1 | 427 | 34 |
| 1728505560 | 434.2 | -1.7 | -0.39 | 433.1 | 434.2 | 429.2 | 50 |
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
