![Tikehau Capital](/common/images/company/EU_TKO.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -1.83908045977 | 21.75 | 21.95 | 21.05 | 20356 | 21.55331395 | DE |
4 | 0.25 | 1.18483412322 | 21.1 | 22.15 | 20.95 | 18211 | 21.60498147 | DE |
12 | 0.65 | 3.14009661836 | 20.7 | 22.15 | 19.66 | 21785 | 20.8425024 | DE |
26 | -1.05 | -4.6875 | 22.4 | 25 | 19.66 | 24417 | 22.16204748 | DE |
52 | 0.25 | 1.18483412322 | 21.1 | 25 | 19.66 | 40734 | 21.2477598 | DE |
156 | -2.4 | -10.1052631579 | 23.75 | 27.35 | 18.74 | 27008 | 22.33856824 | DE |
260 | -4.15 | -16.2745098039 | 25.5 | 27.4 | 15.45 | 22482 | 22.44434543 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 21.3 | -0.4 | -1.84 | 21.8 | 21.8 | 21.1 | 45762 |
1739467800 | 21.7 | 0 | 0.00 | 21.75 | 21.9 | 21.5 | 18638 |
1739381400 | 21.7 | -0.1 | -0.46 | 21.9 | 21.95 | 21.65 | 10827 |
1739295000 | 21.8 | -0.05 | -0.23 | 21.9 | 21.95 | 21.7 | 12169 |
1739208600 | 21.85 | 0.15 | 0.69 | 21.75 | 21.95 | 21.75 | 14386 |
1738949400 | 21.7 | -0.05 | -0.23 | 21.75 | 21.8 | 21.7 | 9268 |
1738863000 | 21.75 | -0.05 | -0.23 | 21.8 | 21.95 | 21.75 | 6709 |
1738776600 | 21.8 | 0.05 | 0.23 | 21.75 | 21.85 | 21.65 | 11796 |
1738690200 | 21.75 | 0 | 0.00 | 21.75 | 21.85 | 21.6 | 19467 |
1738603800 | 21.75 | 0.1 | 0.46 | 21.25 | 21.85 | 21.2 | 17455 |
1738344600 | 21.65 | -0.05 | -0.23 | 21.7 | 21.7 | 21.3 | 34734 |
1738258200 | 21.7 | 0.2 | 0.93 | 21.75 | 21.85 | 21.5 | 34732 |
1738171800 | 21.5 | -0.55 | -2.49 | 22.15 | 22.15 | 21.5 | 12277 |
1738085400 | 22.05 | 0.25 | 1.15 | 21.75 | 22.05 | 21.75 | 15095 |
1737999000 | 21.8 | 0.15 | 0.69 | 21.5 | 21.8 | 21.5 | 13440 |
1737739800 | 21.65 | -0.05 | -0.23 | 21.7 | 21.75 | 21.65 | 10625 |
1737653400 | 21.7 | 0.5 | 2.36 | 21.7 | 21.7 | 21.5 | 15293 |
1737567000 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
1737480600 | 21.2 | 0.2 | 0.95 | 21 | 21.2 | 21 | 26406 |
1737394200 | 21 | -0.05 | -0.24 | 21.1 | 21.15 | 20.95 | 11761 |
1737135000 | 21.05 | -0.05 | -0.24 | 21.1 | 21.2 | 20.95 | 15669 |
1737048600 | 21.1 | 0.2 | 0.96 | 21 | 21.2 | 20.95 | 32803 |
1736962200 | 20.9 | 0.25 | 1.21 | 20.65 | 20.95 | 20.65 | 17537 |
1736875800 | 20.65 | 0.2 | 0.98 | 20.55 | 20.75 | 20.5 | 16449 |
1736789400 | 20.45 | -0.35 | -1.68 | 20.7 | 20.7 | 20.45 | 15799 |
1736530200 | 20.8 | -0.2 | -0.95 | 20.95 | 20.95 | 20.75 | 12646 |
1736443800 | 21 | 0.25 | 1.20 | 20.9 | 21.05 | 20.55 | 14806 |
1736357400 | 20.75 | -0.1 | -0.48 | 21 | 21 | 20.55 | 12286 |
1736271000 | 20.85 | -0.25 | -1.18 | 21.1 | 21.15 | 20.85 | 21491 |
1736184600 | 21.1 | 0.25 | 1.20 | 21.1 | 21.2 | 20.95 | 20041 |
1735925400 | 20.85 | -0.1 | -0.48 | 21 | 21.05 | 20.8 | 15665 |
1735839000 | 20.95 | 0.45 | 2.20 | 20.5 | 20.95 | 20.5 | 27309 |
1735666200 | 20.5 | 0.05 | 0.24 | 20.7 | 20.7 | 20.4 | 12424 |
1735579800 | 20.45 | -0.15 | -0.73 | 20.6 | 20.6 | 20.4 | 14205 |
1735320600 | 20.6 | 0.4 | 1.98 | 20.3 | 20.6 | 20.1 | 26910 |
1735061400 | 20.2 | 0.36 | 1.81 | 20.25 | 20.4 | 20 | 12620 |
1734975000 | 19.84 | -0.1 | -0.50 | 19.9 | 19.9 | 19.66 | 21345 |
1734715800 | 19.94 | 0 | 0.00 | 19.94 | 19.98 | 19.66 | 42331 |
1734629400 | 19.94 | -0.46 | -2.25 | 20.1 | 20.15 | 19.92 | 31259 |
1734543000 | 20.4 | 0.15 | 0.74 | 20.25 | 20.5 | 20.25 | 12526 |
1734456600 | 20.25 | -0.05 | -0.25 | 20.3 | 20.5 | 20.25 | 15531 |
1734370200 | 20.3 | -0.05 | -0.25 | 20.4 | 20.4 | 20.15 | 17931 |
1734111000 | 20.35 | -0.05 | -0.25 | 20.4 | 20.5 | 20.3 | 13182 |
1734024600 | 20.4 | 0 | 0.00 | 20.65 | 20.8 | 20.3 | 11974 |
1733938200 | 20.4 | -0.15 | -0.73 | 20.55 | 20.55 | 20.3 | 12194 |
1733851800 | 20.55 | 0.15 | 0.74 | 20.4 | 20.55 | 20.3 | 15999 |
1733765400 | 20.4 | 0.05 | 0.25 | 20.35 | 20.6 | 20.35 | 33991 |
1733506200 | 20.35 | 0.1 | 0.49 | 20.25 | 20.45 | 20.25 | 22313 |
1733419800 | 20.25 | 0.1 | 0.50 | 20.15 | 20.5 | 20.15 | 93144 |
1733333400 | 20.15 | -0.1 | -0.49 | 20.15 | 20.35 | 20.15 | 37092 |
1733247000 | 20.25 | -0.2 | -0.98 | 20.4 | 20.45 | 20.2 | 43712 |
1733160600 | 20.45 | -0.6 | -2.85 | 20.9 | 20.9 | 20.45 | 24387 |
1732901400 | 21.05 | 0.05 | 0.24 | 20.95 | 21.25 | 20.95 | 22092 |
1732815000 | 21 | 0.3 | 1.45 | 20.75 | 21.1 | 20.75 | 22171 |
1732728600 | 20.7 | -0.1 | -0.48 | 20.8 | 20.85 | 20.65 | 26405 |
1732642200 | 20.8 | -0.2 | -0.95 | 20.85 | 21 | 20.75 | 21588 |
1732555800 | 21 | 0.4 | 1.94 | 20.7 | 21.5 | 20.7 | 47723 |
1732296600 | 20.6 | 0 | 0.00 | 20.65 | 20.9 | 20.6 | 29204 |
1732210200 | 20.6 | 0.1 | 0.49 | 20.45 | 20.65 | 20.4 | 15842 |
1732123800 | 20.5 | 0.1 | 0.49 | 20.6 | 20.7 | 20.45 | 35455 |
1732037400 | 20.4 | -0.05 | -0.24 | 20.5 | 20.65 | 20.15 | 54476 |
1731951000 | 20.45 | -0.1 | -0.49 | 20.8 | 20.8 | 20.35 | 16612 |
1731691800 | 20.55 | -0.05 | -0.24 | 20.6 | 20.7 | 20.5 | 18408 |
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