Hot Features
プレミアム
International Consolidated Airlines Group SA (PK) (ICAGY)
USOTC
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.55 | 9.03119868637 | 6.09 | 6.65 | 6.08 | 165566 | 6.31719905 | DR |
| 4 | 1.27 | 23.6499068901 | 5.37 | 6.65 | 5.37 | 155173 | 6.07666148 | DR |
| 12 | 1.74 | 35.5102040816 | 4.9 | 6.65 | 4.84 | 106304 | 5.64619847 | DR |
| 26 | 2.4 | 56.6037735849 | 4.24 | 6.65 | 4.01 | 77505 | 5.17479894 | DR |
| 52 | 2.8 | 72.9166666667 | 3.84 | 6.65 | 3.51 | 74663 | 4.60441075 | DR |
| 156 | 2.98 | 81.4207650273 | 3.66 | 6.65 | 2.06 | 119560 | 3.69231349 | DR |
| 260 | -7.55 | -53.206483439 | 14.19 | 17.51 | 2.06 | 236303 | 4.36660916 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 6.64 | 0.16 | 2.47 | 6.57 | 6.65 | 6.55 | 112484 |
| 1732746540 | 6.48 | 0.12 | 1.89 | 6.48 | 6.49 | 6.4403 | 81311 |
| 1732660140 | 6.36 | 0 | 0.00 | 6.33 | 6.36 | 6.3105 | 61413 |
| 1732573560 | 6.36 | 0.18 | 2.91 | 6.29 | 6.39 | 6.28 | 307856 |
| 1732314000 | 6.18 | 0.01 | 0.16 | 6.09 | 6.18 | 6.08 | 211682 |
| 1732227900 | 6.17 | 0.06 | 0.98 | 6.18 | 6.2 | 6.105 | 173151 |
| 1732141740 | 6.11 | 0.06 | 1.00 | 6.12 | 6.14 | 6.0801999 | 235744 |
| 1732054800 | 6.0498 | -0.14 | -2.26 | 5.98 | 6.11 | 5.94 | 137324 |
| 1731968640 | 6.19 | 0.1 | 1.64 | 6.12 | 6.19 | 6.1 | 203838 |
| 1731709260 | 6.09 | 0.06 | 1.00 | 6.08 | 6.09 | 6.03 | 139949 |
| 1731622800 | 6.03 | 0.05 | 0.84 | 6.04 | 6.0599999 | 6 | 262399 |
| 1731536760 | 5.98 | -0.07 | -1.16 | 5.94 | 6.03 | 5.9 | 255864 |
| 1731450480 | 6.05 | -0.06 | -0.98 | 6.08 | 6.09 | 5.98 | 111383 |
| 1731363600 | 6.11 | 0.14 | 2.34 | 6.07 | 6.14 | 6.048 | 153572 |
| 1731104400 | 5.9703 | 0.32 | 5.68 | 6.01 | 6.0265 | 5.92 | 335484 |
| 1731018540 | 5.6494 | -0.01 | -0.19 | 5.59 | 5.68 | 5.5199999 | 20298 |
| 1730931600 | 5.66 | 0.12 | 2.22 | 5.67 | 5.67 | 5.6 | 156526 |
| 1730845680 | 5.537 | 0.07 | 1.22 | 5.49 | 5.55 | 5.49 | 35719 |
| 1730759160 | 5.47 | 0.05 | 0.92 | 5.49 | 5.5 | 5.46 | 32296 |
| 1730496420 | 5.42 | 0.04 | 0.74 | 5.37 | 5.5 | 5.37 | 32486 |
| 1730409780 | 5.3801 | -0.02 | -0.37 | 5.41 | 5.41 | 5.34 | 19209 |
| 1730323500 | 5.4 | 0 | 0.00 | 5.41 | 5.47 | 5.35 | 49345 |
| 1730237280 | 5.4 | -0.11 | -2.00 | 5.41 | 5.41 | 5.3109 | 16679 |
| 1730150880 | 5.5101 | 0.1 | 1.85 | 5.45 | 5.55 | 5.45 | 140355 |
| 1729891500 | 5.4101 | -0.08 | -1.55 | 5.4702 | 5.49 | 5.4 | 15567 |
| 1729805160 | 5.495 | 0.07 | 1.38 | 5.5 | 5.5175 | 5.46 | 17601 |
| 1729718940 | 5.4203 | -0.11 | -1.99 | 5.43 | 5.47 | 5.42 | 27459 |
| 1729632300 | 5.5301 | 0.01 | 0.18 | 5.525 | 5.54 | 5.5 | 50888 |
| 1729545600 | 5.5199999 | 0.01 | 0.18 | 5.51 | 5.53 | 5.49 | 65846 |
| 1729286400 | 5.51 | 0.02 | 0.36 | 5.5 | 5.51 | 5.47 | 88595 |
| 1729200000 | 5.49 | 0.03 | 0.46 | 5.46 | 5.5 | 5.4403 | 76675 |
| 1729113960 | 5.465 | 0.14 | 2.63 | 5.3702 | 5.465 | 5.3702 | 57582 |
| 1729027680 | 5.325 | 0.18 | 3.59 | 5.37 | 5.39 | 5.3103 | 87174 |
| 1728941220 | 5.1405 | 0 | 0.01 | 5.11 | 5.16 | 5.11 | 23539 |
| 1728681900 | 5.14 | -0.02 | -0.39 | 5.1001 | 5.14 | 5.08 | 91515 |
| 1728595560 | 5.16 | 0.01 | 0.19 | 5.09 | 5.19 | 5.0217 | 55916 |
| 1728508800 | 5.15 | 0.07 | 1.38 | 5.08 | 5.15 | 5.0415 | 72215 |
| 1728422580 | 5.08 | 0.13 | 2.63 | 5.01 | 5.08 | 5.01 | 44659 |
| 1728336000 | 4.95 | -0.03 | -0.61 | 5.01 | 5.0199999 | 4.94 | 206444 |
| 1728077220 | 4.9802 | 0.09 | 1.84 | 4.92 | 5 | 4.92 | 64457 |
| 1727990760 | 4.89 | -0.1 | -2.06 | 4.9499 | 5 | 4.876 | 89036 |
| 1727904000 | 4.993 | -0.12 | -2.29 | 5.0199999 | 5.0575 | 4.9612999 | 158188 |
| 1727818140 | 5.11 | -0.34 | -6.15 | 5.48 | 5.48 | 5.1 | 156853 |
| 1727731380 | 5.445 | -0.15 | -2.59 | 5.46 | 5.47 | 5.42 | 57530 |
| 1727472000 | 5.59 | 0.07 | 1.27 | 5.6 | 5.62 | 5.59 | 114140 |
| 1727386200 | 5.5199999 | 0.12 | 2.22 | 5.53 | 5.54 | 5.475 | 125581 |
| 1727299200 | 5.4 | 0.01 | 0.19 | 5.47 | 5.474 | 5.4 | 35447 |
| 1727212800 | 5.39 | -0.01 | -0.19 | 5.36 | 5.41 | 5.36 | 161570 |
| 1727126940 | 5.4 | -0.05 | -0.92 | 5.41 | 5.4298 | 5.38 | 136332 |
| 1726867200 | 5.4501 | -0.01 | -0.18 | 5.49 | 5.5 | 5.45 | 80609 |
| 1726781220 | 5.46 | 0.07 | 1.30 | 5.5 | 5.5 | 5.41 | 109227 |
| 1726694460 | 5.39 | 0.04 | 0.75 | 5.41 | 5.45 | 5.3802 | 137996 |
| 1726608240 | 5.35 | 0.11 | 2.10 | 5.39 | 5.43 | 5.29 | 130080 |
| 1726521720 | 5.24 | 0.06 | 1.16 | 5.24 | 5.24 | 5.21 | 94492 |
| 1726262940 | 5.18 | 0.12 | 2.37 | 5.16 | 5.19 | 5.15 | 105171 |
| 1726176540 | 5.0602 | 0.01 | 0.20 | 5.05 | 5.07 | 4.97 | 33472 |
| 1726090140 | 5.05 | 0.07 | 1.41 | 4.99 | 5.05 | 4.97 | 107657 |
| 1726003500 | 4.98 | 0.03 | 0.61 | 4.94 | 4.9843 | 4.933 | 79293 |
| 1725917160 | 4.95 | 0.1 | 2.06 | 4.92 | 4.96 | 4.9101 | 109732 |
| 1725658020 | 4.85 | -0.11 | -2.22 | 4.9 | 4.96 | 4.84 | 29509 |
| 1725571440 | 4.96 | 0.16 | 3.33 | 4.99 | 5 | 4.9115 | 120919 |
| 1725485040 | 4.8 | 0.05 | 1.05 | 4.8 | 4.84 | 4.7903 | 60235 |
| 1725398880 | 4.75 | 0.03 | 0.63 | 4.72 | 4.78 | 4.6905 | 21037 |
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
