Hot Features
プレミアム
Tungsten West Plc (TUN)
LSE
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 | 0.125 | 4 | 3.125 | 3.415 | 2.875 | 449106 | 2.97877329 | DE |
| 4 | 0.25 | 8.33333333333 | 3 | 3.925 | 2.875 | 451223 | 3.1588381 | DE |
| 12 | 0.25 | 8.33333333333 | 3 | 3.925 | 2.25 | 322818 | 2.91082716 | DE |
| 26 | -2 | -38.0952380952 | 5.25 | 5.5 | 1.75 | 276188 | 2.98458327 | DE |
| 52 | 1.95 | 150 | 1.3 | 6.75 | 1.1875 | 349071 | 3.6607293 | DE |
| 156 | -58.75 | -94.7580645161 | 62 | 75 | 1.1875 | 219873 | 8.7161758 | DE |
| 260 | -59.25 | -94.8 | 62.5 | 88.5 | 1.1875 | 235181 | 15.39045333 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 3.25 | 0 | 0.00 | 3.25 | 3.415 | 3.25 | 5997 |
| 1734975000 | 3.25 | 0.38 | 13.04 | 2.875 | 3.25 | 2.875 | 356408 |
| 1734715800 | 2.875 | 0 | 0.00 | 2.875 | 3.205 | 2.875 | 341050 |
| 1734629400 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 315167 |
| 1734543000 | 2.875 | -0.25 | -8.00 | 3.125 | 3.125 | 2.875 | 835414 |
| 1734456600 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 397493 |
| 1734370200 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 362456 |
| 1734111000 | 3.125 | 0 | 0.00 | 3.125 | 3.25 | 3.125 | 149986 |
| 1734024600 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 82243 |
| 1733938200 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 156633 |
| 1733851800 | 3.125 | -0.38 | -10.71 | 3.5 | 3.925 | 3.125 | 1250567 |
| 1733765400 | 3.5 | 0 | 0.00 | 3.5 | 3.925 | 3.5 | 718725 |
| 1733506200 | 3.5 | 0 | 0.00 | 3.5 | 3.925 | 3.5 | 384279 |
| 1733419800 | 3.5 | 0 | 0.00 | 3.5 | 3.92 | 3.5 | 91981 |
| 1733333400 | 3.5 | 0.5 | 16.67 | 3 | 3.5 | 3 | 1266732 |
| 1733247000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 493763 |
| 1733160600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 276257 |
| 1732901400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 114491 |
| 1732815000 | 3 | 0 | 0.00 | 3 | 3.3 | 3 | 214311 |
| 1732728600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 343748 |
| 1732642200 | 3 | 0 | 0.00 | 3 | 3.125 | 3 | 872761 |
| 1732555800 | 3 | 0.25 | 9.09 | 2.75 | 3 | 2.625 | 749679 |
| 1732296600 | 2.75 | 0.38 | 15.79 | 2.375 | 2.75 | 2.375 | 634139 |
| 1732210200 | 2.375 | -0.25 | -9.52 | 2.625 | 2.625 | 2.375 | 550718 |
| 1732123800 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 727580 |
| 1732037400 | 2.625 | 0 | 0.00 | 2.625 | 2.625 | 2.625 | 104901 |
| 1731951000 | 2.625 | 0.37 | 16.15 | 2.25 | 2.625 | 2.25 | 1726738 |
| 1731691800 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.2599999 | 2.25 | 260577 |
| 1731605400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 32721 |
| 1731519000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 212846 |
| 1731432600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 160083 |
| 1731346200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 383483 |
| 1731087000 | 2.25 | -0.22 | -8.91 | 2.25 | 2.25 | 2.25 | 110519 |
| 1731000600 | 2.47 | 0.22 | 9.78 | 2.25 | 2.5 | 2.25 | 194726 |
| 1730914200 | 2.25 | -0.5 | -18.18 | 2.75 | 2.75 | 2.25 | 463995 |
| 1730827800 | 2.75 | -0.27 | -8.94 | 2.75 | 2.75 | 2.75 | 46010 |
| 1730741400 | 3.02 | 0.27 | 9.82 | 2.75 | 3.02 | 2.75 | 111411 |
| 1730482200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 13188 |
| 1730395800 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 63407 |
| 1730309400 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 195346 |
| 1730223000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 212608 |
| 1730136600 | 2.75 | -0.25 | -8.33 | 3 | 3 | 2.75 | 281628 |
| 1729873800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 103359 |
| 1729787400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 5693 |
| 1729701000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 160456 |
| 1729614600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 94323 |
| 1729528200 | 3 | -0.3 | -9.09 | 3 | 3 | 3 | 83045 |
| 1729269000 | 3.3 | 0.05 | 1.54 | 3.25 | 3.5 | 3 | 341629 |
| 1729182600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 76330 |
| 1729096200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 30448 |
| 1729009800 | 3.25 | -0.25 | -7.14 | 3.25 | 3.25 | 3.25 | 128605 |
| 1728923400 | 3.5 | 0.25 | 7.69 | 3.25 | 3.5 | 3.25 | 177689 |
| 1728664200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 30907 |
| 1728577800 | 3.25 | 0.25 | 8.33 | 3 | 3.25 | 3 | 299037 |
| 1728491400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 19586 |
| 1728405000 | 3 | 0.25 | 9.09 | 2.75 | 3 | 2.75 | 370789 |
| 1728318600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 64576 |
| 1728059400 | 2.75 | 0.25 | 10.00 | 2.5 | 2.75 | 2.5 | 159518 |
| 1727973000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.25 | 498315 |
| 1727886600 | 2.5 | -0.5 | -16.67 | 3.25 | 3.25 | 2.5 | 152665 |
| 1727800200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727713800 | 3 | -0.5 | -14.29 | 3 | 3 | 3 | 140676 |
| 1727454600 | 3.5 | 0.5 | 16.67 | 3 | 3.5 | 3 | 33987 |
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
