Hot Features
プレミアム
Transense Technologies plc (TRT.GB)
AQSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 160 | 162.5 | 147.5 | 459 | 160 | DE |
| 4 | -7.5 | -4.4776119403 | 167.5 | 172.5 | 147.5 | 1058 | 161.12056103 | DE |
| 12 | -11 | -6.43274853801 | 171 | 195 | 147.5 | 1021 | 171.80920384 | DE |
| 26 | 15 | 10.3448275862 | 145 | 195 | 135 | 1449 | 162.8062657 | DE |
| 52 | 58 | 56.862745098 | 102 | 195 | 92.25 | 1129 | 143.63334174 | DE |
| 156 | 84 | 110.526315789 | 76 | 195 | 48.5 | 2185 | 102.93714749 | DE |
| 260 | 91.5 | 133.576642336 | 68.5 | 195 | 48.5 | 2480 | 94.69732659 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738337520 | 160 | 10 | 6.67 | 150 | 162.5 | 147.5 | 1639 |
| 1738254840 | 150 | -10 | -6.25 | 160 | 162.5 | 147.5 | 0 |
| 1738165140 | 160 | 0 | 0.00 | 160 | 162.5 | 160 | 0 |
| 1738078980 | 160 | 0 | 0.00 | 160 | 162.5 | 158.4 | 628 |
| 1737975300 | 160 | 0 | 0.00 | 160 | 162.5 | 156.9 | 953 |
| 1737735960 | 160 | 0 | 0.00 | 160 | 162.5 | 156.9 | 713 |
| 1737649680 | 160 | 2.5 | 1.59 | 152.5 | 162.5 | 152.5 | 4994 |
| 1737563340 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1737476940 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 0 |
| 1737390480 | 157.5 | 0 | 0.00 | 157.5 | 162 | 157.5 | 5000 |
| 1737131340 | 157.5 | 7.5 | 5.00 | 150 | 157.5 | 150 | 0 |
| 1737044940 | 150 | 0 | 0.00 | 150 | 154.69999 | 150 | 119 |
| 1736955300 | 150 | -10 | -6.25 | 160 | 160 | 150 | 0 |
| 1736869080 | 160 | 0 | 0.00 | 160 | 160 | 157.5 | 0 |
| 1736782500 | 160 | -5 | -3.03 | 165 | 165 | 157.5 | 146 |
| 1736524020 | 165 | 0 | 0.00 | 165 | 167.5 | 162.5 | 1500 |
| 1736439600 | 165 | -7.5 | -4.35 | 172.5 | 172.5 | 162.5 | 5435 |
| 1736353620 | 172.5 | 10 | 6.15 | 162.5 | 172.5 | 157.5 | 0 |
| 1736264400 | 162.5 | 0 | 0.00 | 162.5 | 164.94999 | 157.5 | 12 |
| 1736180880 | 162.5 | 0 | 0.00 | 162.5 | 164.75 | 157.5 | 606 |
| 1735918500 | 162.5 | -5 | -2.99 | 167.5 | 167.5 | 157.5 | 0 |
| 1735832160 | 167.5 | -5 | -2.90 | 172.5 | 175 | 167.5 | 150 |
| 1735662660 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 0 |
| 1735576260 | 172.5 | -2.5 | -1.43 | 175 | 175 | 170 | 4189 |
| 1735313700 | 175 | -2.5 | -1.41 | 175 | 175 | 170.2 | 2353 |
| 1735057680 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734971280 | 177.5 | 0 | 0.00 | 177.5 | 180 | 177.5 | 0 |
| 1734712200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734622440 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734536340 | 177.5 | 0 | 0.00 | 177.5 | 181.8 | 177.5 | 7572 |
| 1734449880 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734366420 | 177.5 | 0 | 0.00 | 177.5 | 179 | 177.5 | 2015 |
| 1734104460 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734020880 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733931060 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733848080 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733761860 | 177.5 | 0 | 0.00 | 177.5 | 180 | 177.5 | 0 |
| 1733495700 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733416140 | 177.5 | 0 | 0.00 | 177.5 | 180.5 | 177.5 | 2200 |
| 1733326500 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733239800 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1733156940 | 177.5 | 0 | 0.00 | 177.5 | 183 | 177.5 | 740 |
| 1732897620 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1732808160 | 177.5 | -10 | -5.33 | 187.5 | 187.5 | 177.5 | 0 |
| 1732721820 | 187.5 | 7.5 | 4.17 | 187.5 | 195 | 186.25 | 3899 |
| 1732638480 | 180 | 0 | 0.00 | 180 | 180 | 177.5 | 850 |
| 1732548840 | 180 | -7.5 | -4.00 | 187.5 | 187.5 | 177.5 | 130 |
| 1732289460 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 180 | 670 |
| 1732203480 | 187.5 | 0 | 0.00 | 187.5 | 189 | 187.5 | 26 |
| 1732120140 | 187.5 | 0 | 0.00 | 187.5 | 192 | 180.3 | 242 |
| 1732033620 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 186 | 3500 |
| 1731947580 | 187.5 | 18 | 10.62 | 171 | 187.5 | 169.5 | 557 |
| 1731688080 | 169.5 | 0 | 0.00 | 169.5 | 169.5 | 169.5 | 0 |
| 1731598260 | 169.5 | -1.5 | -0.88 | 171 | 175 | 168.5 | 5941 |
| 1731511920 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1731428820 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1731342540 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1731083160 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1730993820 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1730910480 | 171 | 0 | 0.00 | 171 | 171 | 171 | 0 |
| 1730824080 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 0 |
| 1730737740 | 171 | -1.5 | -0.87 | 172.5 | 175 | 167.25 | 117 |
| 1730475300 | 172.5 | 5 | 2.99 | 167.5 | 172.5 | 162.5 | 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
