Hot Features
プレミアム
TransAct Technologies Inc (TACT)
NASDAQ
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 | -0.18 | -4.33734939759 | 4.15 | 4.15 | 3.91 | 17366 | 4.00936084 | CS |
| 4 | 0.015 | 0.379266750948 | 3.955 | 4.3899 | 3.88 | 20375 | 4.12652299 | CS |
| 12 | -0.68 | -14.623655914 | 4.65 | 4.89 | 3.85 | 21021 | 4.23057865 | CS |
| 26 | 0.47 | 13.4285714286 | 3.5 | 5.11 | 3.4 | 22221 | 4.20354598 | CS |
| 52 | -3 | -43.0416068867 | 6.97 | 7.965 | 3.3212 | 22136 | 4.8750724 | CS |
| 156 | -6.3 | -61.3437195716 | 10.27 | 11.42 | 3.3212 | 27411 | 5.95438988 | CS |
| 260 | -6.96 | -63.6779505947 | 10.93 | 17.18 | 2.87 | 27181 | 7.24756529 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.97 | 0 | 0.00 | 3.94 | 4.0711 | 3.9 | 21928 |
| 1734651300 | 3.97 | 0.02 | 0.51 | 4 | 4.045 | 3.97 | 9944 |
| 1734564900 | 3.95 | -0.08 | -1.99 | 4.01 | 4.11 | 3.94 | 30562 |
| 1734478500 | 4.03 | -0.04 | -1.10 | 4.0599999 | 4.0599999 | 3.9634 | 13493 |
| 1734392100 | 4.0749 | 0.01 | 0.37 | 4.04 | 4.12 | 3.96 | 17477 |
| 1734132900 | 4.0599999 | -0.09 | -2.17 | 4.19 | 4.19 | 3.91 | 15476 |
| 1734046500 | 4.15 | 0.03 | 0.73 | 4.09 | 4.18 | 4 | 12714 |
| 1733960100 | 4.12 | 0.07 | 1.73 | 4.09 | 4.12 | 4.0274 | 12111 |
| 1733873700 | 4.05 | -0.09 | -2.17 | 4.14 | 4.1976 | 3.9319 | 21561 |
| 1733787300 | 4.14 | -0.1 | -2.36 | 4.25 | 4.25 | 3.95 | 30601 |
| 1733528100 | 4.24 | 0.14 | 3.41 | 4.09 | 4.25 | 4.03 | 12464 |
| 1733441700 | 4.1 | -0.13 | -3.07 | 4.15 | 4.15 | 4.07 | 6829 |
| 1733355300 | 4.23 | 0.08 | 1.85 | 4.13 | 4.24 | 4.1 | 10284 |
| 1733268900 | 4.1529999 | -0.04 | -0.88 | 4.23 | 4.25 | 3.88 | 46937 |
| 1733182500 | 4.19 | 0.03 | 0.72 | 4.17 | 4.25 | 4.15 | 7797 |
| 1732917840 | 4.16 | 0.01 | 0.24 | 4.15 | 4.25 | 4.14 | 3120 |
| 1732750500 | 4.15 | -0.09 | -2.12 | 4.23 | 4.24 | 4.1 | 3891 |
| 1732664100 | 4.24 | -0.01 | -0.24 | 4.3 | 4.3 | 4.16 | 9675 |
| 1732577700 | 4.25 | 0.09 | 2.16 | 4.21 | 4.35 | 4.2068 | 19790 |
| 1732318500 | 4.16 | 0.25 | 6.39 | 3.89 | 4.3899 | 3.89 | 103565 |
| 1732232100 | 3.91 | -0.08 | -2.01 | 3.96 | 3.99 | 3.87 | 17086 |
| 1732145700 | 3.99 | 0.08 | 2.05 | 3.81 | 3.99 | 3.81 | 11442 |
| 1732059300 | 3.91 | 0.01 | 0.26 | 3.91 | 3.9899 | 3.86 | 12856 |
| 1731972900 | 3.9 | -0.12 | -2.99 | 4 | 4.05 | 3.89 | 8085 |
| 1731713700 | 4.0199999 | -0.01 | -0.25 | 4.04 | 4.05 | 3.91 | 15581 |
| 1731627300 | 4.03 | 0.02 | 0.50 | 4.04 | 4.135 | 3.99 | 24163 |
| 1731540900 | 4.01 | -0.03 | -0.74 | 4.0199999 | 4.13 | 3.95 | 7180 |
| 1731454500 | 4.04 | -0.1 | -2.42 | 3.85 | 4.15 | 3.85 | 49856 |
| 1731368100 | 4.14 | -0.09 | -2.13 | 4.16 | 4.23 | 4.0599999 | 40363 |
| 1731108900 | 4.23 | -0.01 | -0.24 | 4.0599999 | 4.35 | 3.9001 | 127626 |
| 1731022500 | 4.24 | -0.05 | -1.17 | 4.22 | 4.33 | 4.11 | 16989 |
| 1730936100 | 4.29 | 0.03 | 0.70 | 4.23 | 4.32 | 4.21 | 16939 |
| 1730849700 | 4.26 | 0.08 | 1.91 | 4.2 | 4.3 | 4.14 | 7763 |
| 1730763300 | 4.18 | -0.06 | -1.42 | 4.22 | 4.3 | 4.18 | 1431 |
| 1730500500 | 4.24 | -0.05 | -1.17 | 4.25 | 4.3099999 | 4.12 | 7093 |
| 1730414100 | 4.29 | 0.04 | 0.94 | 4.22 | 4.32 | 4.13 | 11937 |
| 1730327700 | 4.25 | 0.18 | 4.42 | 4.0599999 | 4.28 | 4.0599999 | 34130 |
| 1730241300 | 4.07 | -0.03 | -0.73 | 4.12 | 4.12 | 4.01 | 45671 |
| 1730154900 | 4.1 | -0.05 | -1.20 | 4.14 | 4.174163 | 4.07 | 20590 |
| 1729895700 | 4.15 | -0.11 | -2.58 | 4.22 | 4.22 | 4.1 | 14936 |
| 1729809300 | 4.26 | -0.08 | -1.84 | 4.32 | 4.38 | 4.26 | 10100 |
| 1729722900 | 4.34 | 0.14 | 3.33 | 4.17 | 4.34 | 4.1399 | 7288 |
| 1729636500 | 4.2 | -0.1 | -2.33 | 4.3 | 4.3787 | 4.11 | 10264 |
| 1729550100 | 4.3 | -0.16 | -3.59 | 4.48 | 4.485 | 4.3 | 9557 |
| 1729290900 | 4.46 | -0.03 | -0.67 | 4.49 | 4.49 | 4.375 | 9973 |
| 1729204500 | 4.49 | 0.09 | 2.05 | 4.4 | 4.5900999 | 4.39 | 23023 |
| 1729118100 | 4.4 | 0.11 | 2.56 | 4.37 | 4.448 | 4.3099999 | 9822 |
| 1729031700 | 4.29 | -0.11 | -2.50 | 4.39 | 4.4657 | 4.2001 | 18606 |
| 1728945300 | 4.4 | -0.07 | -1.57 | 4.43 | 4.5 | 4.33 | 16101 |
| 1728686100 | 4.47 | 0.15 | 3.47 | 4.34 | 4.49 | 4.222 | 17934 |
| 1728599700 | 4.32 | -0.03 | -0.69 | 4.29 | 4.3573 | 4.19 | 17081 |
| 1728513300 | 4.35 | -0.06 | -1.36 | 4.44 | 4.4894999 | 4.15 | 31212 |
| 1728426900 | 4.41 | -0.08 | -1.78 | 4.5199999 | 4.62 | 4.4 | 33923 |
| 1728340500 | 4.49 | -0.01 | -0.22 | 4.62 | 4.65 | 4.45 | 29368 |
| 1728081300 | 4.5 | -0.01 | -0.22 | 4.5199999 | 4.62 | 4.39 | 17882 |
| 1727994900 | 4.51 | -0.04 | -0.88 | 4.65 | 4.65 | 4.5 | 18434 |
| 1727908500 | 4.55 | 0.05 | 1.11 | 4.5 | 4.5906 | 4.5 | 20832 |
| 1727822100 | 4.5 | -0.36 | -7.41 | 4.83 | 4.855 | 4.41 | 46779 |
| 1727735700 | 4.86 | 0.1 | 2.10 | 4.8099999 | 4.89 | 4.5615 | 31116 |
| 1727476500 | 4.76 | 0.06 | 1.28 | 4.65 | 4.76 | 4.6437 | 3443 |
| 1727390100 | 4.7 | 0.01 | 0.21 | 4.72 | 4.79 | 4.63 | 12246 |
| 1727303700 | 4.69 | 0.09 | 1.96 | 4.63 | 4.7 | 4.55 | 14680 |
| 1727217300 | 4.6 | 0 | 0.00 | 4.64 | 4.69 | 4.46 | 22158 |
| 1727130900 | 4.6 | 0.01 | 0.22 | 4.51 | 4.6997 | 4.3901 | 18364 |
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
