
Inpex Corp (PK) (IPXHF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | -0.825 | -6.60792951542 | 12.485 | 13.64 | 11.66 | 6666 | 13.53999451 | CS |
12 | -0.85 | -6.79456434852 | 12.51 | 14.12 | 10.99 | 2923 | 13.13881414 | CS |
26 | -3.315 | -22.1368948247 | 14.975 | 15.2 | 10.99 | 1719 | 13.22152544 | CS |
52 | -1.11 | -8.69224745497 | 12.77 | 17 | 10.99 | 1125 | 13.50414063 | CS |
156 | 0.72 | 6.58135283364 | 10.94 | 17 | 9.09 | 9413 | 11.1221747 | CS |
260 | 2.6813 | 29.8628977469 | 8.9787 | 17 | 4.5 | 8454 | 10.53104012 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436020 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
1740176820 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
1740090420 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
1740004020 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
1739917620 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
1739572020 | 11.66 | -1.98 | -14.52 | 13.64 | 13.64 | 11.66 | 83 |
1739485740 | 13.64 | 0 | 0.00 | 13.64 | 13.64 | 13.64 | 0 |
1739399340 | 13.64 | 0 | 0.00 | 13.64 | 13.64 | 13.64 | 0 |
1739312940 | 13.64 | 0.1 | 0.74 | 13.64 | 13.64 | 13.64 | 25005 |
1739226540 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
1738967340 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
1738880940 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
1738794540 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
1738708140 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
1738621740 | 13.54 | 1.51 | 12.56 | 13.54 | 13.54 | 13.54 | 25 |
1738362480 | 12.0293 | 0 | 0.00 | 12.0293 | 12.0293 | 12.0293 | 0 |
1738276080 | 12.0293 | -0.07 | -0.58 | 12.485 | 12.485 | 12.0293 | 1552 |
1738189440 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
1738103040 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
1738016640 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
1737757440 | 12.1 | -1.14 | -8.61 | 12.1 | 12.1 | 12.1 | 8320 |
1737671340 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
1737584940 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
1737498540 | 13.24 | -0.41 | -3.00 | 13.24 | 13.24 | 13.24 | 680 |
1737152880 | 13.65 | -0.34 | -2.43 | 14.12 | 14.12 | 13.65 | 3138 |
1737066420 | 13.99 | 1.52 | 12.19 | 13.99 | 13.99 | 13.99 | 164 |
1736979780 | 12.47 | 0 | 0.00 | 12.47 | 12.47 | 12.47 | 0 |
1736893380 | 12.47 | 1.48 | 13.47 | 12.47 | 12.47 | 12.47 | 1 |
1736806800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1736547600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1736374800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1736288400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1736202000 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1735942800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1735856400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1735683600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1735597200 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1735338000 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1735251600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1735078800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1734992400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1734733200 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
1734646800 | 10.99 | -2.94 | -21.11 | 10.99 | 10.99 | 10.99 | 668 |
1734560760 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
1734474360 | 13.93 | 1.21 | 9.51 | 13.93 | 13.93 | 13.93 | 12 |
1734388140 | 12.72 | 1.18 | 10.23 | 11.796 | 12.72 | 11.796 | 3586 |
1734128940 | 11.54 | -0.06 | -0.52 | 11.54 | 11.54 | 11.54 | 43 |
1734042480 | 11.6 | -0.91 | -7.27 | 12.9926 | 12.9926 | 11.6 | 562 |
1733955900 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
1733869500 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
1733783100 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
1733523900 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
1733437500 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
1733351100 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
1733264700 | 12.51 | 0.46 | 3.82 | 12.51 | 12.51 | 12.51 | 8 |
1733149800 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
1732890600 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
1732717800 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
1732631400 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
1732545000 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
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