Hot Features
プレミアム
Transense Technologies plc (TRT.GB)
AQSE
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 | 2.5 | 2.08333333333 | 120 | 127.3 | 117.5 | 657 | 122.5 | DE |
| 4 | -25 | -16.9491525424 | 147.5 | 159.85 | 113 | 2119 | 132.64648622 | DE |
| 12 | -55 | -30.985915493 | 177.5 | 181.8 | 113 | 1571 | 149.0334933 | DE |
| 26 | -35 | -22.2222222222 | 157.5 | 195 | 113 | 1346 | 162.2314361 | DE |
| 52 | 17.5 | 16.6666666667 | 105 | 195 | 92.25 | 1173 | 147.49388437 | DE |
| 156 | 51.5 | 72.5352112676 | 71 | 195 | 48.5 | 2148 | 105.26659689 | DE |
| 260 | 70 | 133.333333333 | 52.5 | 195 | 44.5 | 2504 | 95.66472849 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741364940 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 120.75 | 416 |
| 1741278540 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 0 |
| 1741189020 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.45 | 2500 |
| 1741083780 | 122.5 | 0 | 0.00 | 122.5 | 125 | 122.5 | 0 |
| 1741016520 | 122.5 | 2.5 | 2.08 | 122.5 | 127.3 | 122.5 | 783 |
| 1740760080 | 120 | 0 | 0.00 | 120 | 120 | 117.5 | 0 |
| 1740673980 | 120 | -4.5 | -3.61 | 124.5 | 124.5 | 117.5 | 2094 |
| 1740584040 | 124.5 | 2 | 1.63 | 122.5 | 124.5 | 122.5 | 0 |
| 1740498240 | 122.5 | 2.5 | 2.08 | 120 | 125 | 113 | 10318 |
| 1740414420 | 120 | -7.5 | -5.88 | 127.5 | 127.5 | 117.5 | 3000 |
| 1740152280 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 122.5 | 619 |
| 1740068940 | 127.5 | -7.5 | -5.56 | 135 | 135 | 122.5 | 6011 |
| 1739982540 | 135 | -5 | -3.57 | 142.5 | 142.5 | 132.5 | 1784 |
| 1739895960 | 140 | -17.5 | -11.11 | 147.5 | 155 | 127.5 | 6325 |
| 1739806500 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 152.85 | 4000 |
| 1739547420 | 157.5 | 10 | 6.78 | 152.5 | 159.85 | 150 | 1000 |
| 1739460900 | 147.5 | -1.5 | -1.01 | 149 | 149 | 142.5 | 1932 |
| 1739378040 | 149 | 0 | 0.00 | 149 | 149 | 145.5 | 550 |
| 1739291220 | 149 | 0 | 0.00 | 149 | 149 | 145.5 | 0 |
| 1739202480 | 149 | 1.5 | 1.02 | 147.5 | 152.6 | 142.5 | 1460 |
| 1738937700 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 142.5 | 0 |
| 1738855980 | 147.5 | -12.5 | -7.81 | 160 | 160 | 142.5 | 4000 |
| 1738772880 | 160 | 0 | 0.00 | 160 | 162.5 | 160 | 0 |
| 1738686480 | 160 | 0 | 0.00 | 160 | 162.5 | 160 | 0 |
| 1738596900 | 160 | 0 | 0.00 | 160 | 162.5 | 157.5 | 408 |
| 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 |
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
