Hot Features
プレミアム
TransAct Technologies Inc (TACT)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.075 | 1.94805194805 | 3.85 | 4.15 | 3.85 | 20636 | 4.02238234 | CS |
| 4 | -0.4537 | -10.3615228264 | 4.3787 | 4.38 | 3.85 | 23460 | 4.1614909 | CS |
| 12 | -0.385 | -8.93271461717 | 4.31 | 4.89 | 3.85 | 23267 | 4.31926778 | CS |
| 26 | 0.155 | 4.11140583554 | 3.77 | 5.11 | 3.3212 | 22297 | 4.14504509 | CS |
| 52 | -3.265 | -45.4102920723 | 7.19 | 7.965 | 3.3212 | 22070 | 5.0781486 | CS |
| 156 | -8.005 | -67.0997485331 | 11.93 | 12 | 3.3212 | 27747 | 6.13359267 | CS |
| 260 | -7.415 | -65.3880070547 | 11.34 | 17.18 | 2.87 | 27175 | 7.33406001 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871700 | 4.59 | 0.17 | 3.85 | 4.4 | 4.59 | 4.34 | 30313 |
| 1726785300 | 4.42 | -0.03 | -0.67 | 4.49 | 4.83 | 4.4 | 28222 |
| 1726698900 | 4.45 | 0.12 | 2.77 | 4.36 | 4.58 | 4.3201 | 54238 |
| 1726612500 | 4.33 | 0.01 | 0.23 | 4.32 | 4.45 | 4.25 | 16284 |
| 1726526100 | 4.32 | 0.1 | 2.37 | 4.24 | 4.36 | 4.16 | 21519 |
| 1726266900 | 4.22 | -0.13 | -2.99 | 4.3099999 | 4.4045 | 4.17 | 15612 |
| 1726180500 | 4.35 | 0.1 | 2.35 | 4.28 | 4.47 | 4.23 | 67344 |
| 1726094100 | 4.25 | -0.09 | -2.01 | 4.35 | 4.37 | 4.21 | 9746 |
| 1726007700 | 4.3371 | 0.08 | 1.81 | 4.25 | 4.45 | 4.2 | 27585 |
| 1725921300 | 4.26 | 0.01 | 0.24 | 4.21 | 4.345 | 4.2 | 31501 |
| 1725662100 | 4.25 | 0.06 | 1.43 | 4.14 | 4.25 | 4.14 | 36915 |
| 1725575700 | 4.19 | 0.05 | 1.21 | 4.15 | 4.1999 | 4.085 | 17475 |
| 1725489300 | 4.14 | -0.11 | -2.59 | 4.19 | 4.29 | 4.13 | 21625 |
| 1725402900 | 4.25 | 0.01 | 0.24 | 4.24 | 4.43 | 4.1 | 28924 |
| 1725057300 | 4.24 | 0.08 | 1.92 | 4.08 | 4.25 | 4.08 | 16871 |
| 1724970900 | 4.16 | -0.01 | -0.24 | 4.12 | 4.19 | 4.05 | 9966 |
| 1724884500 | 4.17 | -0.16 | -3.70 | 4.38 | 4.38 | 4 | 33886 |
| 1724798100 | 4.33 | 0.03 | 0.70 | 4.3099999 | 4.36 | 4.26 | 32071 |
| 1724711700 | 4.3 | -0.15 | -3.37 | 4.45 | 4.46 | 4.2699999 | 21555 |
| 1724452500 | 4.45 | 0.02 | 0.45 | 4.42 | 4.47 | 4.38 | 15832 |
| 1724366100 | 4.43 | -0.37 | -7.71 | 4.78 | 4.78 | 4.28 | 24820 |
| 1724279700 | 4.8 | -0.13 | -2.64 | 4.95 | 5.11 | 4.59 | 47942 |
| 1724193300 | 4.93 | 0.43 | 9.56 | 4.5 | 5 | 4.4256 | 71651 |
| 1724106900 | 4.5 | 0.1 | 2.27 | 4.45 | 4.5 | 4.23 | 28181 |
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
