Hot Features
プレミアム
Integrated Ventures Inc (QB) (INTV)
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 | -0.068 | -19.4842406877 | 0.349 | 0.3508 | 0.257 | 4501 | 0.32289334 | CS |
| 4 | -0.348 | -55.3259141494 | 0.629 | 0.629 | 0.2185 | 19190 | 0.34389616 | CS |
| 12 | -1.089 | -79.4890510949 | 1.37 | 1.45 | 0.2185 | 11428 | 0.58249771 | CS |
| 26 | -0.676 | -70.6374085684 | 0.957 | 1.88 | 0.2185 | 6727 | 0.79357066 | CS |
| 52 | -1.329 | -82.5465838509 | 1.61 | 2.04 | 0.2185 | 5042 | 0.91553941 | CS |
| 156 | -16.094 | -98.2839694656 | 16.375 | 20 | 0.2185 | 226704 | 5.52588871 | CS |
| 260 | -1.0615 | -79.0689013035 | 1.3425 | 111.25 | 0.2185 | 1048302 | 18.64686555 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.281 | -0.009 | -3.10 | 0.281 | 0.281 | 0.281 | 1332 |
| 1740695340 | 0.29 | -0.06 | -17.14 | 0.35 | 0.35 | 0.26 | 10113 |
| 1740608400 | 0.35 | 0 | 0.00 | 0.2839999 | 0.35 | 0.28 | 2751 |
| 1740522480 | 0.35 | 0.02 | 6.06 | 0.287 | 0.35 | 0.287 | 3241 |
| 1740435600 | 0.33 | -0.0208 | -5.93 | 0.33 | 0.33 | 0.33 | 404 |
| 1740176400 | 0.3508 | 0.0248 | 7.61 | 0.349 | 0.3508 | 0.257 | 5997 |
| 1740090480 | 0.326 | 0.00125 | 0.38 | 0.326 | 0.326 | 0.326 | 207 |
| 1740004140 | 0.32475 | 0 | 0.00 | 0.32475 | 0.32475 | 0.32475 | 0 |
| 1739917740 | 0.32475 | 0.07475 | 29.90 | 0.3235 | 0.32475 | 0.32 | 1960 |
| 1739572020 | 0.25 | 0.01 | 4.17 | 0.24 | 0.349 | 0.23 | 17102 |
| 1739485320 | 0.24 | -0.01 | -4.00 | 0.22 | 0.24 | 0.22 | 3171 |
| 1739398920 | 0.25 | 0 | 0.00 | 0.24 | 0.25 | 0.235 | 11541 |
| 1739312940 | 0.25 | 0.0315 | 14.42 | 0.24 | 0.25 | 0.22 | 3412 |
| 1739226000 | 0.2185 | -0.0915 | -29.52 | 0.28 | 0.29 | 0.2185 | 68019 |
| 1738967160 | 0.31 | -0.05 | -13.89 | 0.48 | 0.48 | 0.28 | 89890 |
| 1738880400 | 0.36 | -0.07 | -16.28 | 0.4 | 0.429 | 0.3427 | 23979 |
| 1738794000 | 0.43 | -0.06 | -12.24 | 0.47 | 0.47 | 0.401 | 13747 |
| 1738708080 | 0.49 | -0.13 | -20.97 | 0.6188 | 0.629 | 0.4099999 | 84555 |
| 1738621740 | 0.62 | -0.009 | -1.43 | 0.609 | 0.62 | 0.609 | 1752 |
| 1738362000 | 0.629 | -0.0509 | -7.49 | 0.629 | 0.629 | 0.609 | 3585 |
| 1738276080 | 0.6798999 | -0.0001 | -0.01 | 0.8348 | 0.835 | 0.5905 | 29063 |
| 1738189740 | 0.68 | -0.1 | -12.82 | 0.7475 | 0.7475 | 0.661 | 5678 |
| 1738103220 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1738016820 | 0.78 | -0.02 | -2.50 | 0.7806999 | 0.8 | 0.6603 | 23266 |
| 1737757440 | 0.8 | -0.0326 | -3.92 | 0.7806999 | 0.81 | 0.7806999 | 3758 |
| 1737671220 | 0.8326 | -0.0174 | -2.05 | 0.8 | 0.8326 | 0.7801 | 14888 |
| 1737584640 | 0.85 | -0.1 | -10.53 | 0.9019 | 0.92655 | 0.84 | 16326 |
| 1737498540 | 0.95 | -0.015 | -1.55 | 0.9324 | 0.95 | 0.8571 | 7891 |
| 1737152880 | 0.965 | -0.0047 | -0.48 | 0.9001 | 0.9697 | 0.9 | 5415 |
| 1737066420 | 0.9697 | -0.0153 | -1.55 | 0.96875 | 0.9697 | 0.92 | 3215 |
| 1736979720 | 0.985 | 0.009225 | 0.95 | 0.9997 | 0.9997 | 0.91 | 2628 |
| 1736893200 | 0.975775 | 0 | 0.00 | 0.975775 | 0.975775 | 0.975775 | 0 |
| 1736806800 | 0.975775 | 0.045775 | 4.92 | 0.99 | 0.9997 | 0.97 | 5248 |
| 1736547720 | 0.93 | -0.06 | -6.06 | 0.923 | 0.93 | 0.9105 | 2179 |
| 1736375340 | 0.99 | 0 | 0.00 | 0.947 | 0.99 | 0.947 | 780 |
| 1736288940 | 0.99 | 0.02 | 2.06 | 0.94 | 0.99 | 0.924 | 2141 |
| 1736202360 | 0.97 | -0.07 | -6.73 | 1.025 | 1.04 | 0.89 | 9929 |
| 1735942980 | 1.04 | 0 | 0.00 | 1.02 | 1.04 | 0.91 | 10116 |
| 1735856700 | 1.04 | -0.03 | -2.80 | 0.99 | 1.04 | 0.96 | 1462 |
| 1735683960 | 1.07 | -0.13 | -10.83 | 1.26 | 1.26 | 0.91 | 11763 |
| 1735597740 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 0.96 | 5775 |
| 1735338000 | 1.15 | 0.13 | 12.47 | 1.18 | 1.18 | 1 | 1250 |
| 1735252020 | 1.0225 | -0.1 | -9.11 | 1.05 | 1.165 | 0.951 | 8592 |
| 1735078200 | 1.125 | 0.11 | 10.29 | 1 | 1.125 | 0.901 | 6272 |
| 1734992400 | 1.02 | -0.02 | -2.16 | 1.02 | 1.135 | 0.9409 | 9025 |
| 1734733200 | 1.0425 | 0.08 | 7.76 | 1.08 | 1.18 | 1.035 | 3840 |
| 1734646800 | 0.967468 | -0.292532 | -23.22 | 1.33 | 1.33 | 0.967468 | 9381 |
| 1734560940 | 1.26 | -0.1 | -7.35 | 1.35 | 1.35 | 1.1299999 | 2846 |
| 1734474540 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1734388140 | 1.36 | 0.19 | 16.24 | 1.06 | 1.45 | 1.06 | 6329 |
| 1734128940 | 1.17 | -0.12 | -9.30 | 1.4075 | 1.43 | 1.17 | 5028 |
| 1734042480 | 1.29 | -0.03 | -2.27 | 1.295 | 1.4 | 1.25 | 5323 |
| 1733955600 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1733869200 | 1.32 | -0.03 | -2.22 | 1.24 | 1.32 | 1.15 | 3077 |
| 1733782800 | 1.35 | -0.05 | -3.40 | 1.42 | 1.42 | 1.35 | 1851 |
| 1733523600 | 1.3975 | -0.04 | -2.95 | 1.37 | 1.42 | 1.32 | 1624 |
| 1733437500 | 1.44 | -0.01 | -0.69 | 1.345 | 1.44 | 1.3 | 9515 |
| 1733350980 | 1.45 | -0.02 | -1.36 | 1.24 | 1.47 | 1.24 | 1418 |
| 1733264700 | 1.47 | 0.02 | 1.38 | 1.37 | 1.47 | 1.23 | 1352 |
| 1733178180 | 1.45 | 0.1 | 7.01 | 1.45 | 1.45 | 1.45 | 369 |
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
