Triodos (TFSF)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.169491525424 | 35.4 | 35.47 | 35.4 | 3062 | 35.43652135 | DE |
| 4 | -0.71 | -1.96295272325 | 36.17 | 36.41 | 35.23 | 1214 | 35.59906944 | DE |
| 12 | -0.5 | -1.39043381535 | 35.96 | 36.41 | 35.23 | 1987 | 35.94279582 | DE |
| 26 | 0.36 | 1.02564102564 | 35.1 | 36.41 | 35.1 | 1353 | 35.8395789 | DE |
| 52 | 1.5 | 4.41696113074 | 33.96 | 36.41 | 33.85 | 1214 | 35.29166444 | DE |
| 156 | -1.38 | -3.74592833876 | 36.84 | 38.35 | 33.85 | 1167 | 36.65067418 | DE |
| 260 | 0.8 | 2.30813618003 | 34.66 | 38.35 | 33.85 | 1471 | 36.59715731 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 35.46 | -0.01 | -0.03 | 35.46 | 35.46 | 35.46 | 383 |
| 1782405000 | 35.47 | 0.02 | 0.06 | 35.47 | 35.47 | 35.47 | 69 |
| 1782318600 | 35.45 | 0.03 | 0.08 | 35.45 | 35.45 | 35.45 | 7908 |
| 1782232200 | 35.42 | 0.02 | 0.06 | 35.42 | 35.42 | 35.42 | 2356 |
| 1782145800 | 35.4 | 0.02 | 0.06 | 35.4 | 35.4 | 35.4 | 1916 |
| 1781886600 | 35.38 | 0.11 | 0.31 | 35.38 | 35.38 | 35.38 | 1039 |
| 1781800200 | 35.27 | 0.04 | 0.11 | 35.27 | 35.27 | 35.27 | 4038 |
| 1781713800 | 35.23 | -1.18 | -3.24 | 35.23 | 35.23 | 35.23 | 223 |
| 1781627400 | 36.41 | 0.04 | 0.11 | 36.41 | 36.41 | 36.41 | 343 |
| 1781541000 | 36.37 | 0.08 | 0.22 | 36.37 | 36.37 | 36.37 | 56 |
| 1781281800 | 36.29 | 0.04 | 0.11 | 36.29 | 36.29 | 36.29 | 330 |
| 1781195400 | 36.25 | -0.01 | -0.03 | 36.25 | 36.25 | 36.25 | 772 |
| 1781109000 | 36.26 | 0 | 0.00 | 36.26 | 36.26 | 36.26 | 1421 |
| 1781022600 | 36.26 | -0.02 | -0.06 | 36.26 | 36.26 | 36.26 | 1469 |
| 1780936200 | 36.28 | 0.08 | 0.22 | 36.28 | 36.28 | 36.28 | 294 |
| 1780677000 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1780590600 | 36.2 | 0.05 | 0.14 | 36.2 | 36.2 | 36.2 | 20 |
| 1780504200 | 36.15 | -0.02 | -0.06 | 36.15 | 36.15 | 36.15 | 865 |
| 1780417800 | 36.17 | 0.02 | 0.06 | 36.17 | 36.17 | 36.17 | 754 |
| 1780331400 | 36.15 | -0.02 | -0.06 | 36.15 | 36.15 | 36.15 | 69 |
| 1780072200 | 36.17 | -0.03 | -0.08 | 36.17 | 36.17 | 36.17 | 52 |
| 1779985800 | 36.2 | 0.01 | 0.03 | 36.2 | 36.2 | 36.2 | 68 |
| 1779899400 | 36.19 | 0.13 | 0.36 | 36.19 | 36.19 | 36.19 | 79 |
| 1779813000 | 36.06 | -0.02 | -0.06 | 36.06 | 36.06 | 36.06 | 431 |
| 1779726600 | 36.08 | 0 | 0.00 | 36.08 | 36.08 | 36.08 | 534 |
| 1779467400 | 36.08 | 0.04 | 0.11 | 36.08 | 36.08 | 36.08 | 327 |
| 1779381000 | 36.04 | -0.01 | -0.03 | 36.04 | 36.04 | 36.04 | 1042 |
| 1779294600 | 36.05 | -0.04 | -0.11 | 36.05 | 36.05 | 36.05 | 5716 |
| 1779208200 | 36.09 | 0.03 | 0.08 | 36.09 | 36.09 | 36.09 | 36 |
| 1779121800 | 36.06 | 0.07 | 0.19 | 36.06 | 36.06 | 36.06 | 112 |
| 1778862600 | 35.99 | 0.01 | 0.03 | 35.99 | 35.99 | 35.99 | 11 |
| 1778776200 | 35.98 | 0 | 0.00 | 35.98 | 35.98 | 35.98 | 0 |
| 1778689800 | 35.98 | 0 | 0.00 | 35.98 | 35.98 | 35.98 | 0 |
| 1778603400 | 35.98 | 0 | 0.00 | 35.98 | 35.98 | 35.98 | 0 |
| 1778517000 | 35.98 | 0 | 0.00 | 35.98 | 35.98 | 35.98 | 255 |
| 1778257800 | 35.98 | 0 | 0.00 | 35.98 | 35.98 | 35.98 | 382 |
| 1778171400 | 35.98 | 0.01 | 0.03 | 35.98 | 35.98 | 35.98 | 200 |
| 1778085000 | 35.97 | 0 | 0.00 | 35.97 | 35.97 | 35.97 | 39 |
| 1777998600 | 35.97 | 0.03 | 0.08 | 35.97 | 35.97 | 35.97 | 114 |
| 1777912200 | 35.94 | -0.06 | -0.17 | 35.94 | 35.94 | 35.94 | 3095 |
| 1777566600 | 36 | -0.04 | -0.11 | 36 | 36 | 36 | 384 |
| 1777480200 | 36.04 | 0.01 | 0.03 | 36.04 | 36.04 | 36.04 | 56700 |
| 1777393800 | 36.03 | -0.01 | -0.03 | 36.03 | 36.03 | 36.03 | 1 |
| 1777307400 | 36.04 | 0.01 | 0.03 | 36.04 | 36.04 | 36.04 | 3740 |
| 1777048200 | 36.03 | 0.02 | 0.06 | 36.03 | 36.03 | 36.03 | 3617 |
| 1776961800 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1776875400 | 36.01 | -0.13 | -0.36 | 36.01 | 36.01 | 36.01 | 368 |
| 1776789000 | 36.14 | 0.18 | 0.50 | 36.14 | 36.14 | 36.14 | 1186 |
| 1776702600 | 35.96 | -0.02 | -0.06 | 35.96 | 35.96 | 35.96 | 68 |
| 1776443400 | 35.98 | 0.04 | 0.11 | 35.98 | 35.98 | 35.98 | 55 |
| 1776357000 | 35.94 | 0.03 | 0.08 | 35.94 | 35.94 | 35.94 | 92 |
| 1776270600 | 35.91 | -0.05 | -0.14 | 35.91 | 35.91 | 35.91 | 548 |
| 1776184200 | 35.96 | -0.01 | -0.03 | 35.96 | 35.96 | 35.96 | 59 |
| 1776097800 | 35.97 | -0.04 | -0.11 | 35.97 | 35.97 | 35.97 | 286 |
| 1775838600 | 36.01 | 0.03 | 0.08 | 36.01 | 36.01 | 36.01 | 175 |
| 1775752200 | 35.98 | -0.05 | -0.14 | 35.98 | 35.98 | 35.98 | 546 |
| 1775665800 | 36.03 | 0.07 | 0.19 | 36.03 | 36.03 | 36.03 | 9325 |
| 1775579400 | 35.96 | 0 | 0.00 | 35.96 | 35.96 | 35.96 | 0 |
| 1775147400 | 35.96 | 0 | 0.00 | 35.96 | 35.96 | 35.96 | 0 |
| 1775061000 | 35.96 | 0.01 | 0.03 | 35.96 | 35.96 | 35.96 | 0 |
| 1774974600 | 35.95 | 0 | 0.00 | 35.95 | 35.95 | 35.95 | 0 |
| 1774888200 | 35.95 | 0.05 | 0.14 | 35.95 | 35.95 | 35.95 | 26 |
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。