Hot Features
プレミアム
Tomtom NV (TOM2)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | 0.08 | 1.5732546706 | 5.085 | 5.38 | 5.08 | 141364 | 5.22808253 | DE |
| 4 | -0.215 | -3.99628252788 | 5.38 | 5.38 | 4.866 | 168885 | 5.10398823 | DE |
| 12 | 0.075 | 1.47347740668 | 5.09 | 5.43 | 4.75 | 183183 | 5.09979083 | DE |
| 26 | -0.41 | -7.35426008969 | 5.575 | 6.09 | 4.506 | 244931 | 5.23881168 | DE |
| 52 | -0.865 | -14.3449419569 | 6.03 | 7.79 | 4.506 | 296751 | 5.95020737 | DE |
| 156 | -1.915 | -27.0480225989 | 7.08 | 9.36 | 4.506 | 372278 | 7.1816209 | DE |
| 260 | -4.985 | -49.1133004926 | 10.15 | 10.804 | 4.506 | 406523 | 7.42489655 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 5.32 | 0.08 | 1.43 | 5.29 | 5.38 | 5.29 | 140776 |
| 1731087000 | 5.245 | -0.04 | -0.66 | 5.325 | 5.34 | 5.2 | 124392 |
| 1731000600 | 5.28 | 0.14 | 2.62 | 5.11 | 5.325 | 5.11 | 181650 |
| 1730914200 | 5.1449999 | 0.04 | 0.78 | 5.13 | 5.28 | 5.115 | 188162 |
| 1730827800 | 5.105 | 0.02 | 0.39 | 5.085 | 5.16 | 5.08 | 71838 |
| 1730741400 | 5.085 | -0.03 | -0.59 | 5.115 | 5.18 | 5.045 | 89337 |
| 1730482200 | 5.115 | 0.1 | 1.99 | 5.015 | 5.15 | 5 | 151437 |
| 1730395800 | 5.015 | -0.09 | -1.67 | 5.1 | 5.13 | 5.015 | 113515 |
| 1730309400 | 5.1 | -0.09 | -1.73 | 5.17 | 5.225 | 5.075 | 107858 |
| 1730223000 | 5.19 | 0.06 | 1.17 | 5.14 | 5.23 | 5.1 | 158449 |
| 1730136600 | 5.13 | 0.04 | 0.88 | 5.12 | 5.13 | 5 | 94183 |
| 1729873800 | 5.085 | 0.11 | 2.23 | 4.952 | 5.1 | 4.9 | 194925 |
| 1729787400 | 4.974 | 0.07 | 1.51 | 4.914 | 5.0199999 | 4.88 | 283788 |
| 1729701000 | 4.9 | -0.21 | -4.02 | 5.095 | 5.175 | 4.866 | 369938 |
| 1729614600 | 5.105 | -0.02 | -0.29 | 5.05 | 5.14 | 5.05 | 95201 |
| 1729528200 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1729269000 | 5.12 | 0.11 | 2.09 | 4.99 | 5.2 | 4.982 | 160090 |
| 1729182600 | 5.015 | -0.06 | -1.18 | 5.165 | 5.165 | 4.974 | 190324 |
| 1729096200 | 5.075 | -0.17 | -3.15 | 5.2 | 5.2699999 | 5.075 | 181500 |
| 1729009800 | 5.24 | -0.1 | -1.87 | 5.38 | 5.38 | 5.21 | 311456 |
| 1728923400 | 5.34 | 0.13 | 2.50 | 5.1849999 | 5.43 | 5.115 | 511642 |
| 1728664200 | 5.21 | 0.29 | 5.85 | 4.902 | 5.3 | 4.902 | 959723 |
| 1728577800 | 4.922 | -0.19 | -3.68 | 5.105 | 5.105 | 4.914 | 257874 |
| 1728491400 | 5.11 | 0.03 | 0.49 | 5.085 | 5.11 | 5 | 132041 |
| 1728405000 | 5.085 | 0 | 0.00 | 5.08 | 5.1 | 5.01 | 235920 |
| 1728318600 | 5.085 | 0.05 | 0.99 | 5.035 | 5.1 | 4.988 | 125402 |
| 1728059400 | 5.035 | 0.04 | 0.78 | 4.97 | 5.085 | 4.96 | 181812 |
| 1727973000 | 4.996 | -0.01 | -0.18 | 5.03 | 5.05 | 4.918 | 135319 |
| 1727886600 | 5.005 | 0.04 | 0.74 | 4.968 | 5.025 | 4.95 | 137888 |
| 1727800200 | 4.968 | -0.19 | -3.63 | 5.12 | 5.14 | 4.956 | 230471 |
| 1727713800 | 5.155 | -0.13 | -2.46 | 5.25 | 5.285 | 5.05 | 164673 |
| 1727454600 | 5.285 | 0.12 | 2.32 | 5.165 | 5.29 | 5.16 | 233472 |
| 1727368200 | 5.165 | 0.04 | 0.68 | 5.205 | 5.245 | 5.13 | 178024 |
| 1727281800 | 5.13 | 0.09 | 1.79 | 5.05 | 5.14 | 4.974 | 213372 |
| 1727195400 | 5.04 | -0.11 | -2.14 | 5.15 | 5.215 | 5.03 | 165380 |
| 1727109000 | 5.15 | -0.04 | -0.77 | 5.19 | 5.205 | 5.055 | 124271 |
| 1726849800 | 5.19 | -0.13 | -2.35 | 5.29 | 5.29 | 5.085 | 329343 |
| 1726763400 | 5.315 | 0.37 | 7.46 | 4.98 | 5.335 | 4.974 | 360165 |
| 1726677000 | 4.946 | -0.01 | -0.24 | 4.958 | 4.974 | 4.876 | 101789 |
| 1726590600 | 4.958 | 0.1 | 2.14 | 4.854 | 5 | 4.854 | 150193 |
| 1726504200 | 4.854 | -0.11 | -2.14 | 4.96 | 4.96 | 4.824 | 108244 |
| 1726245000 | 4.96 | 0.15 | 3.08 | 4.78 | 4.96 | 4.78 | 136418 |
| 1726158600 | 4.812 | -0.04 | -0.87 | 4.9 | 4.958 | 4.78 | 99055 |
| 1726072200 | 4.854 | 0.02 | 0.50 | 4.83 | 4.948 | 4.8 | 139616 |
| 1725985800 | 4.83 | -0.04 | -0.82 | 4.854 | 4.942 | 4.75 | 159983 |
| 1725899400 | 4.87 | -0.03 | -0.69 | 4.93 | 4.994 | 4.834 | 105030 |
| 1725640200 | 4.904 | -0.14 | -2.79 | 5 | 5.095 | 4.904 | 117260 |
| 1725553800 | 5.045 | 0 | 0.00 | 5.03 | 5.135 | 5 | 106297 |
| 1725467400 | 5.045 | -0.02 | -0.30 | 4.99 | 5.09 | 4.966 | 136623 |
| 1725381000 | 5.0599999 | -0.11 | -2.13 | 5.24 | 5.24 | 5.03 | 50066 |
| 1725294600 | 5.17 | -0.05 | -0.86 | 5.13 | 5.2 | 5.1 | 56984 |
| 1725035400 | 5.215 | 0.04 | 0.68 | 5.18 | 5.235 | 5.125 | 302190 |
| 1724949000 | 5.18 | 0.28 | 5.80 | 4.894 | 5.24 | 4.894 | 362073 |
| 1724862600 | 4.896 | -0.05 | -0.93 | 4.994 | 4.994 | 4.866 | 112278 |
| 1724776200 | 4.942 | -0.04 | -0.76 | 5.005 | 5.04 | 4.926 | 120441 |
| 1724689800 | 4.98 | 0.01 | 0.16 | 4.97 | 5.04 | 4.91 | 130205 |
| 1724430600 | 4.972 | 0.02 | 0.40 | 4.952 | 4.978 | 4.888 | 108311 |
| 1724344200 | 4.952 | -0.05 | -0.96 | 4.96 | 5.0199999 | 4.94 | 107072 |
| 1724257800 | 5 | 0.04 | 0.81 | 4.96 | 5.015 | 4.96 | 73809 |
| 1724171400 | 4.96 | -0.1 | -1.88 | 5.09 | 5.11 | 4.96 | 138231 |
| 1724085000 | 5.055 | 0.04 | 0.90 | 5.0199999 | 5.0599999 | 4.992 | 104254 |
| 1723825800 | 5.01 | 0 | 0.00 | 5 | 5.04 | 4.93 | 150130 |
| 1723739400 | 5.01 | 0.05 | 1.01 | 4.86 | 5.05 | 4.86 | 151484 |
| 1723653000 | 4.96 | 0.13 | 2.61 | 4.85 | 4.96 | 4.838 | 182175 |
| 1723566600 | 4.834 | 0 | 0.00 | 4.878 | 4.878 | 4.75 | 117309 |
| 1723480200 | 4.834 | 0.04 | 0.75 | 4.966 | 4.966 | 4.814 | 122287 |
| 1723221000 | 4.798 | 0.03 | 0.54 | 4.772 | 4.858 | 4.704 | 195592 |
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
