Hot Features
プレミアム
Intercontinental Exchange Inc (I1CE34)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.48 | -0.539540955075 | 459.65 | 463.22 | 453 | 1 | 458.62333333 | DR |
| 4 | -21.83 | -4.55741127349 | 479 | 496.8 | 453 | 174 | 479.85387579 | DR |
| 12 | 10.17 | 2.27516778523 | 447 | 496.8 | 439.3 | 137 | 462.31501832 | DR |
| 26 | 74.98 | 19.6185143515 | 382.19 | 496.8 | 382.19 | 89 | 455.10605952 | DR |
| 52 | 143.14 | 45.5816323281 | 314.03 | 496.8 | 306.59 | 141 | 388.97208922 | DR |
| 156 | 68.87 | 17.7362863765 | 388.3 | 496.8 | 210.01 | 329 | 294.68489354 | DR |
| 260 | 250.77 | 121.497093023 | 206.4 | 496.8 | 206.4 | 318 | 295.34182519 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 463.22 | 10.22 | 2.26 | 463.22 | 463.22 | 463.22 | 1 |
| 1734730200 | 453 | -6.65 | -1.45 | 453 | 453 | 453 | 1 |
| 1734643800 | 459.65 | -13.64 | -2.88 | 459.65 | 459.65 | 459.65 | 1 |
| 1734557400 | 473.29 | -4.7 | -0.98 | 475.14 | 475.14 | 473.29 | 100 |
| 1734471000 | 477.99 | 0 | 0.00 | 477.99 | 477.99 | 477.99 | 0 |
| 1734384600 | 477.99 | 0 | 0.00 | 477.99 | 477.99 | 477.99 | 0 |
| 1734125400 | 477.99 | 0 | 0.00 | 477.99 | 477.99 | 477.99 | 0 |
| 1734039000 | 477.99 | 9.68 | 2.07 | 473.87 | 477.99 | 473.87 | 622 |
| 1733952600 | 468.31 | 0 | 0.00 | 468.31 | 468.31 | 468.31 | 0 |
| 1733866200 | 468.31 | 0 | 0.00 | 468.31 | 468.31 | 468.31 | 0 |
| 1733779800 | 468.31 | 0 | 0.00 | 468.31 | 468.31 | 468.31 | 0 |
| 1733520600 | 468.31 | 0 | 0.00 | 468.31 | 468.31 | 468.31 | 0 |
| 1733434200 | 468.31 | -3.57 | -0.76 | 466.71 | 470.02 | 464.49 | 40 |
| 1733347800 | 471.88 | -7.64 | -1.59 | 471.88 | 471.88 | 471.88 | 1 |
| 1733261340 | 479.52 | 0 | 0.00 | 479.52 | 479.52 | 479.52 | 0 |
| 1733174940 | 479.52 | -2.38 | -0.49 | 481.44 | 481.44 | 479.52 | 3 |
| 1732915740 | 481.9 | -6.09 | -1.25 | 496.32 | 496.8 | 479.52 | 910 |
| 1732829400 | 487.99 | 10 | 2.09 | 479 | 487.99 | 479 | 60 |
| 1732743000 | 477.99 | 11.09 | 2.38 | 469.53 | 477.99 | 469.53 | 2 |
| 1732656600 | 466.9 | 5.22 | 1.13 | 465.98 | 466.9 | 465.98 | 8 |
| 1732570140 | 461.68 | 1.68 | 0.37 | 439.3 | 462.61 | 439.3 | 100 |
| 1732311000 | 460 | 0 | 0.00 | 460 | 460 | 460 | 0 |
| 1732224600 | 460 | 7.76 | 1.72 | 460 | 460 | 460 | 1 |
| 1732051740 | 452.24 | 0 | 0.00 | 452.24 | 452.24 | 452.24 | 0 |
| 1731965340 | 452.24 | 0 | 0.00 | 452.24 | 452.24 | 452.24 | 9 |
| 1731619800 | 452.24 | 0 | 0.00 | 452.24 | 452.24 | 452.24 | 0 |
| 1731533400 | 452.24 | 0.44 | 0.10 | 452.24 | 452.24 | 452.24 | 578 |
| 1731446940 | 451.8 | -5.3 | -1.16 | 451.8 | 451.8 | 451.8 | 1 |
| 1731360600 | 457.1 | 0 | 0.00 | 457.1 | 457.1 | 457.1 | 0 |
| 1731101400 | 457.1 | 14.75 | 3.33 | 457.1 | 457.1 | 457.1 | 1 |
| 1731015000 | 442.35 | 0 | 0.00 | 442.35 | 442.35 | 442.35 | 0 |
| 1730928600 | 442.35 | -4.65 | -1.04 | 442.35 | 442.35 | 442.35 | 1 |
| 1730842200 | 447 | 0 | 0.00 | 447 | 447 | 447 | 0 |
| 1730755800 | 447 | -9 | -1.97 | 450 | 450 | 447 | 2 |
| 1730496600 | 456 | 0 | 0.00 | 456 | 456 | 456 | 0 |
| 1730410200 | 456 | -27.36 | -5.66 | 456 | 456 | 456 | 3 |
| 1730323800 | 483.36 | 8.36 | 1.76 | 484.5 | 484.5 | 483.36 | 2 |
| 1730237340 | 475 | 6.72 | 1.44 | 475 | 475 | 475 | 1 |
| 1730150940 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
| 1729891740 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
| 1729805340 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
| 1729718940 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
| 1729632540 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
| 1729546140 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
| 1729286940 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
| 1729200540 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
| 1729114140 | 468.28 | 0 | 0.00 | 468.28 | 468.28 | 468.28 | 0 |
| 1729027740 | 468.28 | 8.74 | 1.90 | 468.28 | 468.28 | 468.28 | 1 |
| 1728941340 | 459.54 | 7.74 | 1.71 | 459.54 | 459.54 | 459.54 | 1 |
| 1728682200 | 451.8 | 0 | 0.00 | 451.8 | 451.8 | 451.8 | 0 |
| 1728595800 | 451.8 | 0 | 0.00 | 451.8 | 451.8 | 451.8 | 0 |
| 1728509400 | 451.8 | 10.04 | 2.27 | 451.8 | 451.8 | 451.8 | 1 |
| 1728423000 | 441.76 | 0 | 0.00 | 441.76 | 441.76 | 441.76 | 0 |
| 1728336600 | 441.76 | -2.65 | -0.60 | 441.76 | 441.76 | 441.76 | 1 |
| 1728077400 | 444.41 | 0 | 0.00 | 444.41 | 444.41 | 444.41 | 0 |
| 1727991000 | 444.41 | 4.41 | 1.00 | 447 | 447 | 444.41 | 1370 |
| 1727904600 | 440 | 0 | 0.00 | 440 | 440 | 440 | 0 |
| 1727818200 | 440 | 7.19 | 1.66 | 440 | 440 | 440 | 1 |
| 1727701200 | 432.81 | 0 | 0.00 | 432.81 | 432.81 | 432.81 | 0 |
| 1727442000 | 432.81 | 0 | 0.00 | 432.81 | 432.81 | 432.81 | 0 |
| 1727355600 | 432.81 | 0 | 0.00 | 432.81 | 432.81 | 432.81 | 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
