Hot Features
プレミアム
Interfor Corporation (IFP)
TSX
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 | -0.82 | -4.63276836158 | 17.7 | 17.91 | 16.5 | 166726 | 17.03819075 | CS |
| 4 | -3.89 | -18.7289359653 | 20.77 | 21.23 | 16.5 | 134352 | 18.58123888 | CS |
| 12 | -3.41 | -16.8063085264 | 20.29 | 21.44 | 16.5 | 141047 | 19.60657962 | CS |
| 26 | 0.6 | 3.6855036855 | 16.28 | 21.44 | 15.35 | 152320 | 18.29100197 | CS |
| 52 | -7.21 | -29.9294312993 | 24.09 | 25.59 | 15.35 | 158358 | 18.98846684 | CS |
| 156 | -18.51 | -52.3029104267 | 35.39 | 44.56 | 15.35 | 243954 | 26.69643938 | CS |
| 260 | 1.8 | 11.9363395225 | 15.08 | 44.56 | 4.75 | 313852 | 24.11594197 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735069200 | 16.88 | -0.03 | -0.18 | 16.76 | 17.17 | 16.76 | 52211 |
| 1734993600 | 16.91 | 0.08 | 0.48 | 16.83 | 17.03 | 16.64 | 89757 |
| 1734734400 | 16.83 | 0.13 | 0.78 | 16.6 | 17.07 | 16.5 | 218576 |
| 1734648000 | 16.7 | -0.52 | -3.02 | 17.15 | 17.33 | 16.59 | 202761 |
| 1734561600 | 17.22 | -0.48 | -2.71 | 17.67 | 17.86 | 17.19 | 183072 |
| 1734475200 | 17.7 | -0.1 | -0.56 | 17.7 | 17.91 | 17.61 | 139465 |
| 1734388800 | 17.8 | -0.11 | -0.61 | 17.99 | 18.05 | 17.72 | 160444 |
| 1734129600 | 17.91 | -0.47 | -2.56 | 18.28 | 18.28 | 17.86 | 230425 |
| 1734043200 | 18.38 | -0.05 | -0.27 | 18.16 | 18.55 | 18.16 | 168222 |
| 1733956800 | 18.43 | -0.09 | -0.49 | 18.54 | 18.74 | 18.38 | 67757 |
| 1733870400 | 18.52 | -0.64 | -3.34 | 19.16 | 19.16 | 18.49 | 172987 |
| 1733784000 | 19.16 | -0.17 | -0.88 | 19.27 | 19.69 | 19.01 | 72996 |
| 1733524800 | 19.33 | -0.47 | -2.37 | 19.94 | 19.94 | 19.27 | 132132 |
| 1733438400 | 19.8 | -0.03 | -0.15 | 19.7 | 20.18 | 19.7 | 54455 |
| 1733352000 | 19.83 | -0.04 | -0.20 | 20.07 | 20.07 | 19.48 | 75525 |
| 1733265600 | 19.87 | 0.09 | 0.46 | 19.91 | 20.25 | 19.5 | 98565 |
| 1733179200 | 19.78 | -0.62 | -3.04 | 20.32 | 20.32 | 19.73 | 130825 |
| 1732920000 | 20.4 | -0.27 | -1.31 | 20.5 | 20.8 | 20.21 | 72406 |
| 1732833600 | 20.67 | 0.33 | 1.62 | 20.01 | 20.93 | 20.01 | 67321 |
| 1732747200 | 20.34 | -0.61 | -2.91 | 20.93 | 21.19 | 20.24 | 105737 |
| 1732660800 | 20.95 | -0.11 | -0.52 | 20.77 | 21.23 | 20.46 | 243609 |
| 1732574400 | 21.06 | 1.89 | 9.86 | 19.44 | 21.06 | 19.39 | 676529 |
| 1732315200 | 19.17 | -0.08 | -0.42 | 19.25 | 19.27 | 18.94 | 93598 |
| 1732228800 | 19.25 | 0.18 | 0.94 | 19.16 | 19.43 | 19.04 | 92149 |
| 1732142400 | 19.07 | -0.05 | -0.26 | 19.01 | 19.28 | 18.87 | 103023 |
| 1732056000 | 19.12 | -0.57 | -2.89 | 19.88 | 19.88 | 19.08 | 105174 |
| 1731969600 | 19.69 | 0.74 | 3.91 | 18.75 | 19.82 | 18.75 | 191727 |
| 1731710400 | 18.95 | -0.42 | -2.17 | 19.25 | 19.59 | 18.91 | 102174 |
| 1731624000 | 19.37 | -0.1 | -0.51 | 19.48 | 19.75 | 19.05 | 148027 |
| 1731537600 | 19.47 | -0.29 | -1.47 | 19.68 | 19.94 | 19.32 | 97242 |
| 1731451200 | 19.76 | 0.3 | 1.54 | 19.99 | 20.15 | 19.17 | 131340 |
| 1731364800 | 19.46 | 0.19 | 0.99 | 19.25 | 19.52 | 18.85 | 102953 |
| 1731105600 | 19.27 | 0.11 | 0.57 | 19 | 19.59 | 19 | 62874 |
| 1731019200 | 19.16 | -0.75 | -3.77 | 19.03 | 19.95 | 19 | 192083 |
| 1730932800 | 19.91 | 0.13 | 0.66 | 19.7 | 20.06 | 18.85 | 183041 |
| 1730846400 | 19.78 | -0.06 | -0.30 | 19.99 | 20.24 | 19.64 | 52694 |
| 1730760000 | 19.84 | -0.08 | -0.40 | 19.9 | 20.28 | 19.72 | 58834 |
| 1730497200 | 19.92 | 0.73 | 3.80 | 19.23 | 20.15 | 19.18 | 120235 |
| 1730410800 | 19.19 | -0.22 | -1.13 | 19.43 | 19.49 | 19.04 | 95055 |
| 1730324400 | 19.41 | -0.15 | -0.77 | 19.6 | 19.89 | 19.36 | 107034 |
| 1730238000 | 19.56 | -0.63 | -3.12 | 20.01 | 20.01 | 19.26 | 107257 |
| 1730151600 | 20.19 | -0.68 | -3.26 | 20.84 | 20.84 | 19.84 | 158141 |
| 1729892400 | 20.87 | 0.84 | 4.19 | 20.26 | 21.44 | 20.15 | 115192 |
| 1729806000 | 20.03 | 0.42 | 2.14 | 19.61 | 20.28 | 19.61 | 120202 |
| 1729719600 | 19.61 | -0.72 | -3.54 | 20.37 | 20.81 | 19.54 | 123969 |
| 1729633200 | 20.33 | 0.17 | 0.84 | 20.6 | 21.11 | 20.29 | 164794 |
| 1729546800 | 20.16 | 0.14 | 0.70 | 19.93 | 20.43 | 19.92 | 82786 |
| 1729287600 | 20.02 | -0.54 | -2.63 | 19.76 | 20.45 | 19.73 | 184538 |
| 1729201200 | 20.56 | -0.12 | -0.58 | 20.72 | 20.88 | 20.24 | 143851 |
| 1729114800 | 20.68 | -0.33 | -1.57 | 20.93 | 21.18 | 20.54 | 197111 |
| 1729028400 | 21.01 | 0.35 | 1.69 | 20.75 | 21.06 | 20.3 | 230832 |
| 1728682800 | 20.66 | 0.41 | 2.02 | 20.1 | 20.83 | 20.09 | 122106 |
| 1728596400 | 20.25 | 0.51 | 2.58 | 20.77 | 20.77 | 20 | 189215 |
| 1728510000 | 19.74 | 0 | 0.00 | 19.74 | 19.74 | 19.74 | 0 |
| 1728423600 | 19.74 | -0.08 | -0.40 | 19.69 | 19.78 | 19.41 | 195820 |
| 1728337200 | 19.82 | -0.08 | -0.40 | 19.45 | 19.92 | 19.05 | 138768 |
| 1728078000 | 19.9 | -0.72 | -3.49 | 20.69 | 20.8 | 19.77 | 112680 |
| 1727991600 | 20.62 | 0.05 | 0.24 | 20.44 | 20.64 | 20.17 | 78763 |
| 1727905200 | 20.57 | -0.03 | -0.15 | 20.48 | 20.77 | 20.17 | 82355 |
| 1727818800 | 20.6 | 0.3 | 1.48 | 20.29 | 20.74 | 20 | 132943 |
| 1727730000 | 20.3 | 0.5 | 2.53 | 19.5 | 20.44 | 19.5 | 146546 |
| 1727473200 | 19.8 | 0.01 | 0.05 | 19.87 | 20.07 | 19.62 | 91084 |
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
