Hot Features
プレミアム
Interfor Corporation (PK) (IFSPF)
USOTC
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 | 0.081 | 1.03979460847 | 7.79 | 8.13 | 7.43 | 34839 | 7.75674964 | CS |
| 4 | 1.401 | 21.6537867079 | 6.47 | 8.13 | 5.68 | 33785 | 7.19577839 | CS |
| 12 | 1.329 | 20.3148884133 | 6.542 | 8.21 | 5.68 | 30274 | 7.10515636 | CS |
| 26 | 2.211 | 39.0636042403 | 5.66 | 8.91 | 5.63 | 29378 | 7.08928446 | CS |
| 52 | -1.869 | -19.1889117043 | 9.74 | 9.987 | 5.05 | 37298 | 7.24364767 | CS |
| 156 | -8.349 | -51.4734895191 | 16.22 | 19.88 | 5.05 | 26001 | 10.24647679 | CS |
| 260 | -16.45974 | -67.6499769427 | 24.33074 | 35.726 | 5.05 | 18624 | 12.55274511 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781040540 | 7.7605 | 0.25 | 3.34 | 7.5448 | 7.7605 | 7.43 | 29217 |
| 1780954140 | 7.51 | -0.15 | -1.96 | 7.66 | 7.66 | 7.48 | 42187 |
| 1780694940 | 7.66 | -0.29 | -3.65 | 8 | 8 | 7.61 | 35910 |
| 1780608540 | 7.95 | -0.05 | -0.56 | 8.08 | 8.13 | 7.803 | 48002 |
| 1780522140 | 7.995 | 0.24 | 3.03 | 7.79 | 8.0719999 | 7.72 | 18879 |
| 1780435740 | 7.7595 | 0.01 | 0.12 | 7.79 | 7.93 | 7.73 | 15766 |
| 1780349340 | 7.75 | -0.2 | -2.54 | 7.9 | 7.97 | 7.69 | 27613 |
| 1780090080 | 7.952 | 0.27 | 3.45 | 7.69 | 8 | 7.6505 | 65646 |
| 1780003320 | 7.6865 | 0.12 | 1.65 | 7.5765 | 7.73 | 7.5765 | 3631 |
| 1779917340 | 7.562 | 0.55 | 7.81 | 7.27 | 7.6 | 7.27 | 59183 |
| 1779830940 | 7.014 | 0.08 | 1.21 | 6.93 | 7.06 | 6.803 | 19500 |
| 1779484920 | 6.93 | -0.12 | -1.70 | 7.35 | 7.35 | 6.7625 | 5654 |
| 1779398880 | 7.05 | 0.34 | 5.07 | 6.75 | 7.05 | 6.5 | 25925 |
| 1779312300 | 6.71 | 0.16 | 2.44 | 6.39 | 6.7288 | 6.3 | 36724 |
| 1779225660 | 6.55 | 0.26 | 4.13 | 6.3 | 6.6 | 6.22 | 12988 |
| 1779139740 | 6.29 | 0.08 | 1.29 | 6.4 | 6.4 | 6.24 | 25623 |
| 1778880000 | 6.21 | -0.32 | -4.96 | 6.26 | 6.35 | 5.68 | 81441 |
| 1778793900 | 6.534 | -0.04 | -0.55 | 6.55 | 6.696 | 6.49 | 38291 |
| 1778707380 | 6.57 | 0.11 | 1.70 | 6.47 | 6.57 | 6.42 | 49735 |
| 1778621340 | 6.46 | -0.03 | -0.39 | 6.42 | 6.462 | 6.4 | 21457 |
| 1778534940 | 6.485 | -0.45 | -6.42 | 6.89 | 6.89 | 6.424 | 25414 |
| 1778275200 | 6.93 | 0.02 | 0.29 | 6.91 | 7.05 | 6.89 | 19169 |
| 1778188800 | 6.91 | -0.06 | -0.86 | 6.945 | 6.945 | 6.885 | 23376 |
| 1778102520 | 6.97 | 0.24 | 3.57 | 6.77 | 7.146 | 6.68 | 32145 |
| 1778016000 | 6.73 | -0.09 | -1.32 | 6.82 | 6.97 | 6.69 | 23038 |
| 1777930140 | 6.82 | -0.38 | -5.32 | 7.23 | 7.23 | 6.82 | 26421 |
| 1777671000 | 7.2035 | -0.15 | -2.02 | 7.19 | 7.44 | 7.19 | 40775 |
| 1777584540 | 7.352 | 0.16 | 2.25 | 7.16 | 7.408 | 7.07 | 3071 |
| 1777498140 | 7.19 | -0.18 | -2.44 | 7.34 | 7.428 | 7.1868 | 20119 |
| 1777411800 | 7.37 | -0.22 | -2.90 | 7.38 | 7.44 | 7.362 | 15869 |
| 1777325400 | 7.59 | 0.02 | 0.26 | 7.68 | 7.97 | 7.577812 | 41334 |
| 1777065780 | 7.57 | -0.06 | -0.79 | 7.56 | 7.58 | 7.52 | 10667 |
| 1776979740 | 7.63 | -0.06 | -0.78 | 7.56 | 7.68 | 7.56 | 26371 |
| 1776893280 | 7.69 | -0.14 | -1.84 | 7.93 | 7.93 | 7.66 | 67005 |
| 1776806940 | 7.834 | 0.01 | 0.18 | 7.81 | 8.012 | 7.76 | 28842 |
| 1776720540 | 7.82 | 0.32 | 4.25 | 7.59 | 7.82 | 7.41 | 38031 |
| 1776460800 | 7.501 | 0.36 | 5.06 | 7.268 | 7.55 | 7.268 | 32190 |
| 1776374940 | 7.14 | -0.27 | -3.67 | 7.38 | 7.38 | 7.14 | 54544 |
| 1776288360 | 7.4122 | -0.03 | -0.37 | 7.3675 | 7.45 | 7.36 | 21673 |
| 1776202140 | 7.44 | -0.16 | -2.11 | 7.5525 | 7.5525 | 7.4388 | 12901 |
| 1776115740 | 7.6 | 0.41 | 5.70 | 7.18 | 7.62 | 7.18 | 10177 |
| 1775856000 | 7.19 | -0.1 | -1.40 | 7.33 | 7.33 | 7.12 | 29975 |
| 1775770140 | 7.292 | -0.14 | -1.92 | 7.3282 | 7.3282 | 7.292 | 12280 |
| 1775683500 | 7.435 | 0.31 | 4.28 | 7.68 | 7.68 | 7.43 | 28048 |
| 1775596800 | 7.13 | -0.39 | -5.21 | 7.486 | 7.486 | 7.13 | 27077 |
| 1775510940 | 7.522 | -0.05 | -0.70 | 8.21 | 8.21 | 7.522 | 18267 |
| 1775164920 | 7.575 | 0.01 | 0.09 | 7.503 | 7.575 | 7.503 | 8783 |
| 1775078400 | 7.568 | 0.18 | 2.48 | 7.4 | 7.568 | 7.4 | 13566 |
| 1774992540 | 7.385 | 0.3 | 4.16 | 7.28 | 7.522456 | 7.2756 | 6031 |
| 1774906080 | 7.09 | 0.09 | 1.29 | 7.02 | 7.2665 | 7.02 | 32190 |
| 1774646940 | 7 | 0 | 0.00 | 6.95 | 7.02 | 6.94 | 11499 |
| 1774560480 | 7 | 0 | 0.00 | 7 | 7.23 | 6.9375 | 21769 |
| 1774473900 | 7 | 0.21 | 3.09 | 6.91 | 7 | 6.81 | 41799 |
| 1774387560 | 6.79 | 0.32 | 4.95 | 6.75 | 6.84 | 6.75 | 28866 |
| 1774300800 | 6.47 | 0.16 | 2.54 | 6.622 | 6.622 | 6.47 | 76818 |
| 1774041960 | 6.3099999 | 0.08 | 1.22 | 6.49 | 6.5199999 | 6.2 | 67877 |
| 1773955740 | 6.234 | -0.02 | -0.26 | 6.24 | 6.298 | 6.152927 | 67865 |
| 1773869340 | 6.25 | -0.41 | -6.16 | 6.542 | 6.542 | 6.25 | 26659 |
| 1773782700 | 6.66 | 0.17 | 2.59 | 6.4835 | 6.6635 | 6.4835 | 25250 |
| 1773696120 | 6.492 | 0.04 | 0.65 | 6.5 | 6.5 | 6.488 | 4227 |
| 1773437340 | 6.45 | -0.1 | -1.56 | 6.535 | 6.5439999 | 6.39 | 10660 |
| 1773350400 | 6.5519999 | -0.03 | -0.43 | 6.515 | 6.5519999 | 6.515 | 7697 |
| 1773264540 | 6.58 | 0.05 | 0.80 | 6.628 | 6.628 | 6.5325 | 25315 |
| 1773178080 | 6.5279999 | -0.06 | -0.90 | 6.67 | 6.67 | 6.5279999 | 36584 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
