Hot Features
プレミアム
Inter & Co Inc (INBR32)
BOV
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 | -1.16 | -4.17116145271 | 27.81 | 28.63 | 24.01 | 2672771 | 26.19774191 | DR |
| 4 | -5.86 | -18.0252230083 | 32.51 | 33.39 | 24.01 | 4628297 | 27.35906207 | DR |
| 12 | -10.35 | -27.972972973 | 37 | 38.4 | 24.01 | 2864838 | 30.9848356 | DR |
| 26 | -4.27 | -13.8098318241 | 30.92 | 42.87 | 24.01 | 2720104 | 34.4922334 | DR |
| 52 | 0.75 | 2.89575289575 | 25.9 | 42.87 | 21.7 | 2789027 | 31.27790685 | DR |
| 156 | 5.62 | 26.7237280076 | 21.03 | 42.87 | 7.26 | 2707285 | 22.87951711 | DR |
| 260 | 5.62 | 26.7237280076 | 21.03 | 42.87 | 7.26 | 2707285 | 22.87951711 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 26.88 | 2.11 | 8.52 | 25.04 | 26.88 | 24.22 | 4147997 |
| 1734643800 | 24.77 | 0.12 | 0.49 | 24.8 | 24.9 | 24.01 | 2718286 |
| 1734557400 | 24.65 | -2.15 | -8.02 | 26.5 | 26.95 | 24.31 | 3141984 |
| 1734470940 | 26.8 | -0.04 | -0.15 | 27.2 | 27.28 | 26.07 | 1528083 |
| 1734384540 | 26.84 | -1.17 | -4.18 | 28.01 | 28.39 | 26.69 | 2568767 |
| 1734125340 | 28.01 | 1.01 | 3.74 | 27.81 | 28.63 | 27.47 | 3406733 |
| 1734039000 | 27 | -1.23 | -4.36 | 28.09 | 28.13 | 26.91 | 2181736 |
| 1733952540 | 28.23 | 0.43 | 1.55 | 28.05 | 29 | 27.76 | 3462284 |
| 1733866140 | 27.8 | 1.65 | 6.31 | 26.6 | 27.9 | 26.4 | 3713982 |
| 1733779740 | 26.15 | -0.65 | -2.43 | 26.85 | 27.13 | 26.13 | 4688118 |
| 1733520600 | 26.8 | -0.3 | -1.11 | 27.2 | 27.64 | 26.14 | 3423095 |
| 1733434200 | 27.1 | 1.25 | 4.84 | 26.29 | 27.8 | 26.05 | 4489967 |
| 1733347800 | 25.85 | -1.15 | -4.26 | 27.22 | 27.34 | 25.65 | 11372562 |
| 1733261340 | 27 | -0.17 | -0.63 | 27.6 | 27.63 | 26.67 | 3936760 |
| 1733174940 | 27.17 | -0.46 | -1.66 | 27.99 | 28.68 | 27.03 | 5055527 |
| 1732915740 | 27.63 | 0.51 | 1.88 | 27.3 | 27.79 | 25.89 | 10202157 |
| 1732829400 | 27.12 | -3.78 | -12.23 | 30.65 | 30.82 | 26.91 | 17508117 |
| 1732743000 | 30.9 | -1.6 | -4.92 | 32.88 | 32.88 | 30.9 | 3564869 |
| 1732656600 | 32.5 | 0 | 0.00 | 32.53 | 32.88 | 32.439999 | 1567660 |
| 1732570140 | 32.5 | 0.03 | 0.09 | 32.729999 | 33.39 | 32.369999 | 1389213 |
| 1732310940 | 32.47 | 0.17 | 0.53 | 32.509999 | 32.88 | 32.009999 | 2646030 |
| 1732224600 | 32.299999 | -0.18 | -0.55 | 33 | 33.49 | 31.79 | 4059233 |
| 1732051800 | 32.479999 | -2.12 | -6.13 | 34.46 | 34.59 | 32.35 | 3635310 |
| 1731965340 | 34.6 | 0.17 | 0.49 | 34.7 | 34.92 | 34 | 1645242 |
| 1731619800 | 34.43 | -1.4 | -3.91 | 36.2 | 36.5 | 33.6 | 6147941 |
| 1731533400 | 35.83 | 0.41 | 1.16 | 35.93 | 35.93 | 34.87 | 2486052 |
| 1731446940 | 35.42 | -0.18 | -0.51 | 35.33 | 35.98 | 35.06 | 1073344 |
| 1731360540 | 35.6 | -0.4 | -1.11 | 36.15 | 36.64 | 35.6 | 1399343 |
| 1731101400 | 36 | -1.88 | -4.96 | 37.9 | 38 | 36 | 1583320 |
| 1731014940 | 37.88 | -0.12 | -0.32 | 38.22 | 38.4 | 37.46 | 2000582 |
| 1730928600 | 38 | 0.02 | 0.05 | 37.75 | 38.2 | 36.39 | 1429920 |
| 1730842200 | 37.98 | 0.63 | 1.69 | 37.5 | 37.98 | 37.11 | 1090913 |
| 1730755800 | 37.35 | 0.65 | 1.77 | 37.04 | 37.6 | 36.9 | 1663725 |
| 1730496600 | 36.7 | -1.42 | -3.73 | 38.35 | 38.35 | 36.43 | 2158291 |
| 1730410200 | 38.12 | 0.47 | 1.25 | 37.33 | 38.4 | 37.3 | 1185558 |
| 1730323800 | 37.65 | -0.1 | -0.26 | 37.92 | 38.34 | 37.32 | 1456067 |
| 1730237340 | 37.75 | 0.04 | 0.11 | 37.81 | 38.34 | 37.72 | 913090 |
| 1730151000 | 37.71 | 1.19 | 3.26 | 36.83 | 38.4 | 36.53 | 1765461 |
| 1729891800 | 36.52 | -0.04 | -0.11 | 36.74 | 36.91 | 36.21 | 1310993 |
| 1729805400 | 36.56 | 0.26 | 0.72 | 36.5 | 36.74 | 35.54 | 1629817 |
| 1729719000 | 36.3 | -1.49 | -3.94 | 37.28 | 38 | 36.26 | 2107341 |
| 1729632600 | 37.79 | 0.19 | 0.51 | 37.17 | 37.82 | 37.1 | 762327 |
| 1729546140 | 37.6 | 0.36 | 0.97 | 37.3 | 37.9 | 37.03 | 730272 |
| 1729287000 | 37.24 | -0.21 | -0.56 | 37.46 | 37.92 | 37.02 | 1072600 |
| 1729200540 | 37.45 | 0.66 | 1.79 | 36.51 | 37.45 | 36.51 | 1108775 |
| 1729114140 | 36.79 | 1.18 | 3.31 | 35.8 | 36.85 | 35.04 | 1587981 |
| 1729027740 | 35.61 | -0.39 | -1.08 | 36 | 36.28 | 35.45 | 599128 |
| 1728941340 | 36 | 0.84 | 2.39 | 35.01 | 36.44 | 35.01 | 1858181 |
| 1728682200 | 35.16 | -0.79 | -2.20 | 35.89 | 36.23 | 34.94 | 2148901 |
| 1728595740 | 35.95 | -0.65 | -1.78 | 36.74 | 37.29 | 35.77 | 1804755 |
| 1728509400 | 36.6 | 1.85 | 5.32 | 36.2 | 36.73 | 35.71 | 3689647 |
| 1728422940 | 34.75 | 1.36 | 4.07 | 33.06 | 35.03 | 33.06 | 2145589 |
| 1728336600 | 33.39 | -0.33 | -0.98 | 34 | 34.04 | 32.97 | 1511475 |
| 1728077400 | 33.72 | 0.32 | 0.96 | 33.409999 | 33.72 | 32.99 | 2182879 |
| 1727991000 | 33.4 | -1.83 | -5.19 | 35 | 35.09 | 33.27 | 4612562 |
| 1727904540 | 35.23 | -0.51 | -1.43 | 35.75 | 36.71 | 35.17 | 1905510 |
| 1727818200 | 35.74 | -0.77 | -2.11 | 36.3 | 36.89 | 35.68 | 1750504 |
| 1727731800 | 36.51 | -0.32 | -0.87 | 36.99 | 37.71 | 36.32 | 1518128 |
| 1727472600 | 36.83 | 0.13 | 0.35 | 37 | 37.24 | 36.22 | 1863937 |
| 1727386140 | 36.7 | -0.14 | -0.38 | 36.91 | 37.36 | 36.23 | 2488689 |
| 1727299740 | 36.84 | -0.36 | -0.97 | 37.18 | 37.63 | 36.6 | 3533774 |
| 1727213400 | 37.2 | -1.01 | -2.64 | 38.71 | 39.12 | 37.1 | 3158090 |
| 1727127000 | 38.21 | -1.39 | -3.51 | 39.53 | 39.69 | 38.13 | 2382053 |
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
