Hot Features
プレミアム
Tristel Plc (TSTL)
LSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 9 | 2.16346153846 | 416 | 435 | 416 | 27699 | 425 | DE |
| 4 | 57.5 | 15.6462585034 | 367.5 | 435 | 361.5 | 40723 | 390.90256047 | DE |
| 12 | 57.5 | 15.6462585034 | 367.5 | 452.5 | 347.5 | 84906 | 402.77003615 | DE |
| 26 | -42.5 | -9.09090909091 | 467.5 | 505 | 347.5 | 68025 | 419.63369525 | DE |
| 52 | -30 | -6.59340659341 | 455 | 505 | 347.5 | 64164 | 432.85492503 | DE |
| 156 | -30 | -6.59340659341 | 455 | 505 | 275 | 60521 | 387.47769098 | DE |
| 260 | 40 | 10.3896103896 | 385 | 685 | 275 | 77155 | 446.50387303 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 425 | 0 | 0.00 | 425 | 425 | 425 | 12583 |
| 1735839000 | 425 | 0 | 0.00 | 425 | 435 | 425 | 45613 |
| 1735666200 | 425 | 0 | 0.00 | 425 | 425 | 425 | 8888 |
| 1735579800 | 425 | 0 | 0.00 | 425 | 425 | 425 | 27064 |
| 1735320600 | 425 | 9 | 2.16 | 416 | 425 | 416 | 29229 |
| 1735061400 | 416 | 26 | 6.67 | 390 | 416 | 390 | 41054 |
| 1734975000 | 390 | 0 | 0.00 | 390 | 390 | 390 | 17730 |
| 1734715800 | 390 | 2.5 | 0.65 | 387.5 | 390 | 387.5 | 21621 |
| 1734629400 | 387.5 | -2.5 | -0.64 | 380 | 387.5 | 380 | 29793 |
| 1734543000 | 390 | 1.5 | 0.39 | 388.5 | 390 | 384 | 32501 |
| 1734456600 | 388.5 | 11 | 2.91 | 377.5 | 388.5 | 377.5 | 52680 |
| 1734370200 | 377.5 | -12.5 | -3.21 | 397.5 | 397.5 | 372.5 | 113654 |
| 1734111000 | 390 | -5 | -1.27 | 395 | 395 | 390 | 15784 |
| 1734024600 | 395 | 12.5 | 3.27 | 385 | 400 | 385 | 55132 |
| 1733938200 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 26099 |
| 1733851800 | 382.5 | -2.5 | -0.65 | 385 | 385 | 382.5 | 44506 |
| 1733765400 | 385 | 20 | 5.48 | 370 | 385 | 370 | 39070 |
| 1733506200 | 365 | -7.5 | -2.01 | 367.5 | 370 | 361.5 | 91878 |
| 1733419800 | 372.5 | -27.5 | -6.88 | 400 | 400 | 372.5 | 73304 |
| 1733333400 | 400 | 5 | 1.27 | 405 | 405 | 392.5 | 14173 |
| 1733247000 | 395 | -25 | -5.95 | 420 | 420 | 395 | 120396 |
| 1733160600 | 420 | -5 | -1.18 | 425 | 425 | 420 | 20999 |
| 1732901400 | 425 | -2.5 | -0.58 | 427.5 | 432 | 425 | 20280 |
| 1732815000 | 427.5 | -12.5 | -2.84 | 435 | 435 | 427.5 | 15978 |
| 1732728600 | 440 | 0 | 0.00 | 440 | 440 | 437.5 | 73173 |
| 1732642200 | 440 | -4 | -0.90 | 440 | 440 | 440 | 274516 |
| 1732555800 | 444 | 4 | 0.91 | 440 | 444 | 440 | 55572 |
| 1732296600 | 440 | 0 | 0.00 | 440 | 440 | 440 | 179359 |
| 1732210200 | 440 | 2.5 | 0.57 | 437.5 | 440 | 437.5 | 18491 |
| 1732123800 | 437.5 | -0.5 | -0.11 | 437.5 | 437.5 | 435 | 50807 |
| 1732037400 | 438 | -2 | -0.45 | 435 | 438 | 435 | 61329 |
| 1731951000 | 440 | 0 | 0.00 | 440 | 440 | 435 | 26288 |
| 1731691800 | 440 | -10 | -2.22 | 450 | 450 | 440 | 70083 |
| 1731605400 | 450 | -2.5 | -0.55 | 452.5 | 452.5 | 450 | 51611 |
| 1731519000 | 452.5 | 5 | 1.12 | 447.5 | 452.5 | 447.5 | 15469 |
| 1731432600 | 447.5 | 12.5 | 2.87 | 435 | 452.5 | 435 | 148441 |
| 1731346200 | 435 | 2.5 | 0.58 | 432.5 | 437.5 | 430 | 26712 |
| 1731087000 | 432.5 | -2.5 | -0.57 | 435 | 435 | 420 | 49782 |
| 1731000600 | 435 | 5 | 1.16 | 430 | 440 | 430 | 64143 |
| 1730914200 | 430 | 10 | 2.38 | 420 | 445 | 417.5 | 52528 |
| 1730827800 | 420 | 14 | 3.45 | 410 | 425 | 410 | 64235 |
| 1730741400 | 406 | -14 | -3.33 | 412.5 | 412.5 | 406 | 79807 |
| 1730482200 | 420 | 5 | 1.20 | 415 | 420 | 415 | 21774 |
| 1730395800 | 415 | 7 | 1.72 | 410 | 415 | 407.5 | 232585 |
| 1730309400 | 408 | 43 | 11.78 | 365 | 410 | 355 | 278081 |
| 1730223000 | 365 | 15 | 4.29 | 350 | 367.5 | 350 | 89921 |
| 1730136600 | 350 | -20 | -5.41 | 370 | 375 | 347.5 | 147001 |
| 1729873800 | 370 | -15 | -3.90 | 385 | 385 | 370 | 110369 |
| 1729787400 | 385 | -15 | -3.75 | 402.5 | 402.5 | 385 | 161974 |
| 1729701000 | 400 | 2.5 | 0.63 | 397.5 | 405 | 397.5 | 157361 |
| 1729614600 | 397.5 | 10 | 2.58 | 387.5 | 405 | 387.5 | 133808 |
| 1729528200 | 387.5 | -7.5 | -1.90 | 402.5 | 402.5 | 377.5 | 358816 |
| 1729269000 | 395 | 22.5 | 6.04 | 372.5 | 395 | 372.5 | 146059 |
| 1729182600 | 372.5 | 10.5 | 2.90 | 362.5 | 375 | 362 | 71383 |
| 1729096200 | 362 | 4.5 | 1.26 | 360 | 362.5 | 347.5 | 209155 |
| 1729009800 | 357.5 | -7.5 | -2.05 | 370 | 370 | 357.5 | 49940 |
| 1728923400 | 365 | 2.5 | 0.69 | 362.5 | 370 | 358.5 | 158153 |
| 1728664200 | 362.5 | -5 | -1.36 | 367.5 | 367.5 | 355 | 99039 |
| 1728577800 | 367.5 | -2.5 | -0.68 | 370 | 372.5 | 367.5 | 48149 |
| 1728491400 | 370 | -10 | -2.63 | 380 | 382.5 | 367.5 | 53375 |
| 1728405000 | 380 | -8 | -2.06 | 390 | 390 | 370 | 76814 |
| 1728318600 | 388 | -2 | -0.51 | 390 | 390 | 388 | 19781 |
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
