Integrated Research Limited【IRI】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
호주
ASX
Integrated Research Limited (IRI)
Integrated Research Limited (IRI) 과거

Integrated Research Limited (IRI)

0.39

-0.01

(-2.50%)

마감 26 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.06	-13.3333333333	0.45	0.475	0.38	341564	0.42927527	DE
4	-0.03	-7.14285714286	0.42	0.475	0.38	171207	0.42372849	DE
12	-0.145	-27.1028037383	0.535	0.565	0.38	234552	0.45113355	DE
26	-0.21	-35	0.6	0.79	0.38	262839	0.54974438	DE
52	0.06	18.1818181818	0.33	0.98	0.315	339784	0.60603642	DE
156	-0.27	-40.9090909091	0.66	0.98	0.28	263013	0.52140665	DE
260	-2.56	-86.7796610169	2.95	4.89	0.28	337225	1.57363082	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740460500	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	261322
1740374100	0.4099999	-0.01	-2.38	0.42	0.425	0.4099999	239293
1740114900	0.42	-0.015	-3.45	0.445	0.45	0.4099999	555242
1740028500	0.435	-0.015	-3.33	0.475	0.475	0.425	446077
1739942100	0.45	0.015	3.45	0.445	0.475	0.445	302277
1739855700	0.435	-0.005	-1.14	0.45	0.46	0.435	164931
1739769300	0.44	-0.01	-2.22	0.445	0.445	0.435	82152
1739510100	0.45	0.0075	1.69	0.445	0.45	0.44	80863
1739423700	0.4425	0.0075	1.72	0.435	0.45	0.43	50418
1739337300	0.435	0.005	1.16	0.43	0.435	0.43	59627
1739250900	0.43	0	0.00	0.44	0.445	0.43	108690
1739164500	0.43	0.015	3.61	0.415	0.445	0.415	60269
1738905300	0.415	-0.005	-1.19	0.44	0.44	0.415	184991
1738818900	0.42	0	0.00	0.425	0.425	0.4099999	45782
1738732500	0.42	-0.005	-1.18	0.44	0.44	0.42	107232
1738646100	0.425	0	0.00	0.4099999	0.4375	0.4099999	69996
1738559700	0.425	0.0150001	3.66	0.4099999	0.44	0.405	209930
1738300500	0.4099999	0.0049999	1.23	0.415	0.42	0.4099999	56162
1738214100	0.405	0.005	1.25	0.405	0.415	0.4	92132
1738127700	0.4	-0.005	-1.23	0.4099999	0.4099999	0.4	354187
1738041300	0.405	-0.01	-2.41	0.42	0.42	0.405	153887
1737695700	0.415	-0.01	-2.35	0.42	0.4275	0.415	233377
1737609300	0.425	0.005	1.19	0.43	0.435	0.415	358673
1737522900	0.42	0	0.00	0.42	0.43	0.415	198727
1737436500	0.42	-0.015	-3.45	0.43	0.44	0.415	316316
1737350100	0.435	-0.005	-1.14	0.445	0.445	0.435	87299
1737090900	0.44	-0.005	-1.12	0.455	0.475	0.44	257018
1737004500	0.445	0.03	7.23	0.42	0.49	0.415	826968
1736918100	0.415	-0.005	-1.19	0.425	0.425	0.415	130013
1736831700	0.42	-0.01	-2.33	0.44	0.445	0.42	231080
1736745300	0.43	0.01	2.38	0.425	0.455	0.425	248875
1736486100	0.42	-0.03	-6.67	0.47	0.485	0.42	511384
1736399700	0.45	0.0400001	9.76	0.43	0.49	0.42	1251774
1736313300	0.4099999	-0.035	-7.87	0.425	0.44	0.4	266945
1736226900	0.445	0.02	4.71	0.43	0.445	0.425	7549
1736140500	0.425	-0.005	-1.16	0.43	0.45	0.425	43762
1735881300	0.43	-0.015	-3.37	0.44	0.445	0.43	79093
1735794900	0.445	-0.005	-1.11	0.45	0.45	0.44	92847
1735617660	0.45	0.01	2.27	0.44	0.46	0.435	250339
1735535700	0.44	0	0.00	0.44	0.45	0.435	254141
1735276500	0.44	-0.01	-2.22	0.45	0.45	0.435	74099
1735014060	0.45	-0.0075	-1.64	0.45	0.4525	0.445	28359
1734930900	0.4575	-0.0875	-16.06	0.495	0.495	0.415	1690358
1734671700	0.545	0.005	0.93	0.545	0.5649999	0.54	228758
1734585300	0.54	-0.005	-0.92	0.545	0.545	0.53	60575
1734498900	0.545	0.02	3.81	0.525	0.545	0.525	38055
1734412500	0.525	-0.01	-1.87	0.535	0.54	0.52	253484
1734326100	0.535	-0.01	-1.83	0.545	0.555	0.535	91160
1734066900	0.545	0.015	2.83	0.525	0.55	0.525	305113
1733980500	0.53	0	0.00	0.53	0.54	0.53	110635
1733894100	0.53	0.01	1.92	0.515	0.535	0.515	162726
1733807700	0.52	0.008	1.56	0.515	0.52	0.515	301121
1733721300	0.512	-0.015	-2.85	0.525	0.525	0.5074999	337065
1733462100	0.527	-0.01	-1.86	0.54	0.54	0.525	37696
1733375700	0.537	0.017	3.27	0.5225	0.54	0.515	222803
1733289300	0.52	-0.01	-1.89	0.53	0.53	0.515	77469
1733202900	0.53	0	0.00	0.535	0.535	0.525	45127
1733116500	0.53	-0.005	-0.93	0.535	0.54	0.53	66508
1732857300	0.535	0.005	0.94	0.515	0.535	0.515	94331
1732770900	0.53	0.015	2.91	0.5225	0.53	0.515	76162
1732684500	0.515	-0.04	-7.21	0.545	0.545	0.5	384980
1732598100	0.555	-0.045	-7.50	0.6	0.6	0.535	714325

Integrated Research

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관