Hot Features
プレミアム
Ti Fluid Systems Plc (TIFS)
LSE
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 | 1.4 | 0.765864332604 | 182.8 | 185.2 | 178 | 2222866 | 180.6008439 | DE |
| 4 | 1 | 0.545851528384 | 183.2 | 185.2 | 162 | 1520486 | 174.84950905 | DE |
| 12 | 52.6 | 39.9696048632 | 131.6 | 185.2 | 128.2 | 1595185 | 165.41834931 | DE |
| 26 | 47 | 34.2565597668 | 137.2 | 185.2 | 110 | 1276092 | 150.35973796 | DE |
| 52 | 50.2 | 37.4626865672 | 134 | 185.2 | 110 | 1269409 | 147.90841427 | DE |
| 156 | -60.3 | -24.6625766871 | 244.5 | 281.5 | 88.8 | 966287 | 147.81759276 | DE |
| 260 | -28.8 | -13.5211267606 | 213 | 330.5 | 88.8 | 808261 | 172.19442728 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 180.8 | 0.8 | 0.44 | 180 | 181.4 | 178.8 | 1681760 |
| 1732123800 | 180 | 0 | 0.00 | 180 | 180.8 | 178 | 4654134 |
| 1732037400 | 180 | -1 | -0.55 | 180 | 182 | 178.6 | 1330319 |
| 1731951000 | 181 | -0.8 | -0.44 | 181 | 182.6 | 179.6 | 1092553 |
| 1731691800 | 181.8 | -0.2 | -0.11 | 182.8 | 184.8 | 180.6 | 2355565 |
| 1731605400 | 182 | 12.6 | 7.44 | 170.2 | 185 | 170.2 | 2523527 |
| 1731519000 | 169.4 | 4.4 | 2.67 | 165 | 173.2 | 164.19999 | 2019761 |
| 1731432600 | 165 | -4 | -2.37 | 170 | 170 | 164.8 | 842208 |
| 1731346200 | 169 | -0.4 | -0.24 | 173.4 | 173.4 | 168.4 | 805953 |
| 1731087000 | 169.4 | 4.4 | 2.67 | 171 | 176 | 169.4 | 2000340 |
| 1731000600 | 165 | 1 | 0.61 | 164.8 | 166.4 | 162 | 1273479 |
| 1730914200 | 164 | -2.6 | -1.56 | 167.6 | 170 | 164 | 895420 |
| 1730827800 | 166.6 | 0.2 | 0.12 | 167.19999 | 170.2 | 165.19999 | 1070942 |
| 1730741400 | 166.4 | -1.6 | -0.95 | 168 | 170.8 | 166.4 | 1160748 |
| 1730482200 | 168 | -2.2 | -1.29 | 171.6 | 171.6 | 167.6 | 877677 |
| 1730395800 | 170.2 | -5 | -2.85 | 176.4 | 176.4 | 170.2 | 914544 |
| 1730309400 | 175.2 | 0 | 0.00 | 179.4 | 179.4 | 173.2 | 1648496 |
| 1730223000 | 175.2 | -1.2 | -0.68 | 177.2 | 177.2 | 175.2 | 966722 |
| 1730136600 | 176.4 | 0.2 | 0.11 | 177 | 178.8 | 176.4 | 491148 |
| 1729873800 | 176.2 | -2.8 | -1.56 | 183.2 | 183.2 | 176.2 | 1804424 |
| 1729787400 | 179 | 0.2 | 0.11 | 180.2 | 180.2 | 178.2 | 625555 |
| 1729701000 | 178.8 | 0.4 | 0.22 | 182.4 | 182.4 | 178.4 | 1123190 |
| 1729614600 | 178.4 | 0 | 0.00 | 182.6 | 182.6 | 177.4 | 1054557 |
| 1729528200 | 178.4 | -1.6 | -0.89 | 180 | 181.2 | 178.4 | 745559 |
| 1729269000 | 180 | 0.2 | 0.11 | 180.8 | 181.2 | 179.6 | 1786271 |
| 1729182600 | 179.8 | 0.4 | 0.22 | 179 | 180.4 | 178 | 1753001 |
| 1729096200 | 179.4 | -2.2 | -1.21 | 182.8 | 182.8 | 179.4 | 793121 |
| 1729009800 | 181.6 | -0.2 | -0.11 | 182.2 | 182.4 | 181.2 | 955326 |
| 1728923400 | 181.8 | 29.6 | 19.45 | 184 | 185 | 181 | 7579823 |
| 1728664200 | 152.19999 | -1.2 | -0.78 | 153.4 | 154.19999 | 152.19999 | 667121 |
| 1728577800 | 153.4 | -1.4 | -0.90 | 155 | 155.6 | 153.4 | 730035 |
| 1728491400 | 154.8 | 1.6 | 1.04 | 156.8 | 156.8 | 152.8 | 615646 |
| 1728405000 | 153.19999 | -2.2 | -1.42 | 157 | 157 | 152.6 | 2998182 |
| 1728318600 | 155.4 | -2.6 | -1.65 | 160.4 | 160.4 | 155 | 4642402 |
| 1728059400 | 158 | 1.2 | 0.77 | 160 | 160 | 156.19999 | 3675809 |
| 1727973000 | 156.8 | -3.8 | -2.37 | 158.6 | 160 | 155 | 854363 |
| 1727886600 | 160.6 | -1.6 | -0.99 | 161.6 | 161.6 | 159.4 | 452462 |
| 1727800200 | 162.19999 | -2.4 | -1.46 | 162.19999 | 165 | 160.19999 | 805539 |
| 1727713800 | 164.6 | -1.8 | -1.08 | 167 | 167 | 162.19999 | 775847 |
| 1727454600 | 166.4 | 1.2 | 0.73 | 164 | 167.19999 | 164 | 577650 |
| 1727368200 | 165.19999 | 0 | 0.00 | 164.8 | 167 | 164.4 | 4749525 |
| 1727281800 | 165.19999 | 0.8 | 0.49 | 166.4 | 166.6 | 164.8 | 375641 |
| 1727195400 | 164.4 | -0.6 | -0.36 | 166 | 166.19999 | 164 | 567896 |
| 1727109000 | 165 | -1.4 | -0.84 | 169.6 | 169.6 | 165 | 478606 |
| 1726849800 | 166.4 | -0.2 | -0.12 | 164 | 166.6 | 164 | 1386655 |
| 1726763400 | 166.6 | 2.6 | 1.59 | 166.19999 | 169 | 165.8 | 1106691 |
| 1726677000 | 164 | -4 | -2.38 | 170 | 170 | 161.19999 | 1462931 |
| 1726590600 | 168 | 1.6 | 0.96 | 168.4 | 170.2 | 164.8 | 1987810 |
| 1726504200 | 166.4 | 20.6 | 14.13 | 166.4 | 170 | 162 | 4013546 |
| 1726245000 | 145.8 | 10 | 7.36 | 133.4 | 148.6 | 133.4 | 2245402 |
| 1726158600 | 135.8 | 4.6 | 3.51 | 128.4 | 137 | 128.4 | 909939 |
| 1726072200 | 131.19999 | -1.4 | -1.06 | 135.8 | 135.8 | 130.4 | 1124655 |
| 1725985800 | 132.6 | -1.8 | -1.34 | 134 | 135.8 | 131.8 | 1187517 |
| 1725899400 | 134.4 | 2 | 1.51 | 133.8 | 136.4 | 133 | 1266149 |
| 1725640200 | 132.4 | 1.8 | 1.38 | 130 | 134.6 | 130 | 1864177 |
| 1725553800 | 130.6 | -0.4 | -0.31 | 130 | 133.6 | 130 | 1877403 |
| 1725467400 | 131 | 0.2 | 0.15 | 130 | 132.4 | 128.8 | 502303 |
| 1725381000 | 130.8 | 2.2 | 1.71 | 130 | 131.19999 | 130 | 621924 |
| 1725294600 | 128.6 | -3.4 | -2.58 | 132.19999 | 132.19999 | 128.19999 | 546356 |
| 1725035400 | 132 | 0.2 | 0.15 | 131.6 | 133 | 131.6 | 660432 |
| 1724949000 | 131.8 | -1.2 | -0.90 | 133.6 | 133.8 | 131.8 | 366170 |
| 1724862600 | 133 | -2 | -1.48 | 134.8 | 135.4 | 132 | 680448 |
| 1724776200 | 135 | 3 | 2.27 | 132.19999 | 135.4 | 132.19999 | 934662 |
| 1724430600 | 132 | 1 | 0.76 | 130.4 | 133 | 130.4 | 561056 |
| 1724344200 | 131 | 0.6 | 0.46 | 130 | 133 | 130 | 624284 |
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
