株探米国株

PR
INTTNYSE MKT

インテスト 日足四本値・時系列データ

10.54$
+0.57$
+5.72%
NY 09日 16:00
日本 10日 06:00
10.54$
0
+0.00%
NY 09日 17:48
日本 10日 07:48
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
10.74 (26/02/09)
5.24 (25/04/07)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 9.96 10.74 9.89 10.54 +0.57 +5.72% 75,758株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 9.42 10.20 9.42 9.97 +0.60 +6.40% 63,054株
26/02/05 8.99 9.38 8.38 9.37 +0.41 +4.58% 34,463株
26/02/04 9.58 9.64 8.72 8.96 -0.71 -7.34% 103,448株
26/02/03 9.27 9.67 9.12 9.67 +0.30 +3.20% 112,520株
26/02/02 9.15 9.45 8.97 9.37 +0.22 +2.40% 28,379株
26/01/30 9.40 9.42 9.13 9.15 -0.33 -3.48% 29,123株
26/01/29 9.42 9.48 9.09 9.48 +0.13 +1.39% 31,276株
26/01/28 9.28 9.48 9.25 9.35 +0.12 +1.30% 83,798株
26/01/27 8.60 9.43 8.58 9.23 +0.65 +7.58% 68,147株
26/01/26 8.92 9.13 8.51 8.58 -0.30 -3.38% 59,047株
26/01/23 9.52 9.52 8.61 8.88 -0.61 -6.43% 73,221株
26/01/22 9.27 9.54 9.10 9.49 +0.30 +3.26% 105,384株
26/01/21 8.90 9.33 8.82 9.19 +0.42 +4.79% 98,479株
26/01/20 8.65 8.78 8.42 8.77 +0.12 +1.39% 41,146株
26/01/16 8.70 8.95 8.55 8.65 -0.07 -0.80% 34,713株
26/01/15 8.09 8.78 8.09 8.72 +0.71 +8.86% 111,342株
26/01/14 7.82 8.09 7.69 8.01 +0.19 +2.43% 35,308株
26/01/13 8.16 8.43 7.80 7.82 -0.25 -3.10% 46,816株
26/01/12 7.90 8.27 7.90 8.07 +0.22 +2.80% 30,830株
26/01/09 8.20 8.41 7.85 7.85 -0.41 -4.96% 59,698株
26/01/08 8.21 8.47 8.10 8.26 +0.03 +0.36% 50,328株
26/01/07 8.15 8.33 8.01 8.23 +0.10 +1.23% 29,905株
26/01/06 7.74 8.40 7.67 8.13 +0.40 +5.17% 58,232株
26/01/05 7.48 7.83 7.48 7.73 +0.19 +2.52% 23,368株
26/01/02 7.44 7.61 7.42 7.54 +0.07 +0.94% 16,279株
25/12/31 7.40 7.49 7.33 7.47 +0.05 +0.67% 21,933株
25/12/30 7.65 7.81 7.21 7.42 -0.30 -3.89% 53,087株
25/12/29 7.32 7.79 7.32 7.72 +0.20 +2.66% 46,519株
25/12/26 7.53 7.55 7.25 7.52 +0.09 +1.21% 11,883株
25/12/24 7.42 7.52 7.33 7.43 +0.05 +0.68% 11,801株