Hot Features
プレミアム
Temple Bar Investment Trust Plc (TMPL)
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 | 6 | 2.24299065421 | 267.5 | 274 | 266.5 | 340408 | 271.58838842 | DE |
| 4 | 1.5 | 0.551470588235 | 272 | 275.5 | 261.5 | 373823 | 269.71979671 | DE |
| 12 | 8 | 3.0131826742 | 265.5 | 275.5 | 261 | 546064 | 267.32833006 | DE |
| 26 | 14 | 5.39499036609 | 259.5 | 285 | 255.5 | 549650 | 268.12584049 | DE |
| 52 | 33.5 | 13.9583333333 | 240 | 285 | 223.5 | 562211 | 258.30814172 | DE |
| 156 | 50.69999668 | 22.7558330002 | 222.80000332 | 285 | 195.2 | 530645 | 238.65144167 | DE |
| 260 | -21.30000439 | -7.22523883067 | 294.80000439 | 296.00000441 | 112.60000168 | 399534 | 227.36884459 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 273.5 | -0.5 | -0.18 | 273.5 | 274 | 271.5 | 219554 |
| 1735839000 | 274 | 2 | 0.74 | 272 | 274 | 271.5 | 717632 |
| 1735666200 | 272 | 4.5 | 1.68 | 269.5 | 272 | 269.5 | 188378 |
| 1735579800 | 267.5 | -0.5 | -0.19 | 267 | 268.5 | 267 | 346479 |
| 1735320600 | 268 | 0 | 0.00 | 267.5 | 268.5 | 266.5 | 109143 |
| 1735061400 | 268 | 2 | 0.75 | 267.5 | 268 | 267.5 | 104422 |
| 1734975000 | 266 | 1.5 | 0.57 | 264 | 266 | 263 | 187464 |
| 1734715800 | 264.5 | 1 | 0.38 | 263.5 | 264.5 | 261.5 | 842924 |
| 1734629400 | 263.5 | -3.5 | -1.31 | 264 | 264.5 | 263 | 574059 |
| 1734543000 | 267 | 0.5 | 0.19 | 267 | 268.5 | 267 | 410786 |
| 1734456600 | 266.5 | -4.5 | -1.66 | 270 | 270 | 266.5 | 241563 |
| 1734370200 | 271 | -2.5 | -0.91 | 274 | 274.5 | 271 | 310678 |
| 1734111000 | 273.5 | 0 | 0.00 | 274.5 | 274.5 | 273.5 | 200247 |
| 1734024600 | 273.5 | 1 | 0.37 | 274 | 275 | 273.5 | 333197 |
| 1733938200 | 272.5 | -0.5 | -0.18 | 272.5 | 273 | 272 | 889061 |
| 1733851800 | 273 | -2.5 | -0.91 | 273.5 | 274.5 | 272.5 | 371989 |
| 1733765400 | 275.5 | 4 | 1.47 | 272.5 | 275.5 | 272.5 | 288423 |
| 1733506200 | 271.5 | 1 | 0.37 | 272 | 273.5 | 271 | 238550 |
| 1733419800 | 270.5 | 0.5 | 0.19 | 271 | 271 | 270 | 365535 |
| 1733333400 | 270 | -2.5 | -0.92 | 271 | 272 | 270 | 794449 |
| 1733247000 | 272.5 | 4 | 1.49 | 270 | 272.5 | 270 | 499849 |
| 1733160600 | 268.5 | 1 | 0.37 | 269.5 | 270 | 268 | 249956 |
| 1732901400 | 267.5 | 0.5 | 0.19 | 267.5 | 269 | 267 | 350915 |
| 1732815000 | 267 | 2.5 | 0.95 | 267 | 268 | 266.5 | 344251 |
| 1732728600 | 264.5 | 0 | 0.00 | 265 | 265.5 | 264.5 | 439930 |
| 1732642200 | 264.5 | -4.5 | -1.67 | 268 | 268 | 264.5 | 290361 |
| 1732555800 | 269 | 3.5 | 1.32 | 266 | 269 | 266 | 294662 |
| 1732296600 | 265.5 | 2.5 | 0.95 | 262 | 267 | 262 | 379559 |
| 1732210200 | 263 | -0.5 | -0.19 | 263 | 264 | 261 | 363313 |
| 1732123800 | 263.5 | -1.5 | -0.57 | 266.5 | 266.5 | 263 | 492504 |
| 1732037400 | 265 | -2.5 | -0.93 | 267 | 267 | 264.5 | 1168268 |
| 1731951000 | 267.5 | 2 | 0.75 | 266 | 267.5 | 264.5 | 437010 |
| 1731691800 | 265.5 | 0 | 0.00 | 265.5 | 267 | 265.5 | 495138 |
| 1731605400 | 265.5 | 3 | 1.14 | 263 | 265.5 | 263 | 729221 |
| 1731519000 | 262.5 | -0.5 | -0.19 | 263 | 263 | 262.5 | 877904 |
| 1731432600 | 263 | -6 | -2.23 | 265.5 | 265.5 | 263 | 423851 |
| 1731346200 | 269 | 3.5 | 1.32 | 266.5 | 269 | 266.5 | 339078 |
| 1731087000 | 265.5 | -3 | -1.12 | 269 | 269 | 264.5 | 477011 |
| 1731000600 | 268.5 | 0.5 | 0.19 | 270 | 270 | 267.5 | 460006 |
| 1730914200 | 268 | -2 | -0.74 | 271.5 | 274.5 | 268 | 578691 |
| 1730827800 | 270 | 1 | 0.37 | 267 | 270 | 267 | 860887 |
| 1730741400 | 269 | 2 | 0.75 | 267 | 269 | 267 | 1268037 |
| 1730482200 | 267 | 4 | 1.52 | 264.5 | 267 | 264 | 439948 |
| 1730395800 | 263 | -1.5 | -0.57 | 265 | 265 | 262 | 545278 |
| 1730309400 | 264.5 | 0.5 | 0.19 | 263.5 | 269 | 263.5 | 628238 |
| 1730223000 | 264 | -3.5 | -1.31 | 268 | 268 | 264 | 1116254 |
| 1730136600 | 267.5 | -0.5 | -0.19 | 268.5 | 268.5 | 265 | 881760 |
| 1729873800 | 268 | 0 | 0.00 | 268 | 270 | 268 | 1336106 |
| 1729787400 | 268 | 1.5 | 0.56 | 267.5 | 269 | 267.5 | 537910 |
| 1729701000 | 266.5 | -1.5 | -0.56 | 266 | 268 | 266 | 397769 |
| 1729614600 | 268 | 0 | 0.00 | 267.5 | 268.5 | 265.5 | 946620 |
| 1729528200 | 268 | -1.5 | -0.56 | 268.5 | 269 | 267.5 | 1186234 |
| 1729269000 | 269.5 | 2 | 0.75 | 268 | 269.5 | 267.5 | 388630 |
| 1729182600 | 267.5 | 3 | 1.13 | 266 | 268 | 265.5 | 463853 |
| 1729096200 | 264.5 | 0 | 0.00 | 265.5 | 266.5 | 264.5 | 639848 |
| 1729009800 | 264.5 | -2.5 | -0.94 | 266 | 266 | 264 | 719008 |
| 1728923400 | 267 | 0 | 0.00 | 266.5 | 267 | 265.5 | 1171667 |
| 1728664200 | 267 | 1.5 | 0.56 | 265.5 | 267 | 265 | 557632 |
| 1728577800 | 265.5 | -0.5 | -0.19 | 266 | 267 | 265.5 | 571611 |
| 1728491400 | 266 | 2 | 0.76 | 265 | 266.5 | 264.5 | 927804 |
| 1728405000 | 264 | -4 | -1.49 | 267.5 | 267.5 | 263.5 | 3210286 |
| 1728318600 | 268 | 3 | 1.13 | 266 | 268 | 266 | 429872 |
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
