Hot Features
プレミアム
Talkspace Inc (TALK)
NASDAQ
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 | -0.075 | -2.39234449761 | 3.135 | 3.325 | 3.05 | 983315 | 3.19135001 | CS |
| 4 | -0.3843 | -11.1575646721 | 3.4443 | 3.48 | 2.965 | 1140362 | 3.16865369 | CS |
| 12 | 0.36 | 13.3333333333 | 2.7 | 3.78 | 2.62 | 1785893 | 3.16797354 | CS |
| 26 | 0.92 | 42.9906542056 | 2.14 | 3.78 | 1.6 | 1742160 | 2.57825667 | CS |
| 52 | 0.71 | 30.2127659574 | 2.35 | 3.92 | 1.6 | 1576668 | 2.67686002 | CS |
| 156 | 1.29 | 72.8813559322 | 1.77 | 3.92 | 0.52 | 1007926 | 2.08817808 | CS |
| 260 | -5.84 | -65.6179775281 | 8.9 | 9.27 | 0.52 | 1055107 | 2.41222892 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 3.07 | -0.08 | -2.54 | 3.15 | 3.17 | 3.02 | 861285 |
| 1736292900 | 3.15 | -0.11 | -3.37 | 3.24 | 3.31 | 3.09 | 1290003 |
| 1736206500 | 3.2599999 | 0.04 | 1.24 | 3.3 | 3.325 | 3.195 | 1240893 |
| 1735947300 | 3.22 | 0.09 | 2.88 | 3.17 | 3.24 | 3.115 | 602103 |
| 1735860900 | 3.13 | 0.04 | 1.29 | 3.1349999 | 3.275 | 3.095 | 800259 |
| 1735688100 | 3.09 | -0.08 | -2.52 | 3.18 | 3.225 | 3.09 | 1092937 |
| 1735601700 | 3.17 | 0.02 | 0.63 | 3.1 | 3.2 | 3.04 | 914533 |
| 1735342500 | 3.15 | -0.07 | -2.17 | 3.2 | 3.237 | 3.065 | 879948 |
| 1735256100 | 3.22 | 0.2 | 6.62 | 3.02 | 3.225 | 2.985 | 1904605 |
| 1735077840 | 3.02 | 0.02 | 0.67 | 3.0099999 | 3.06 | 2.975 | 1486545 |
| 1734996900 | 3 | 0.02 | 0.67 | 2.98 | 3.025 | 2.965 | 747563 |
| 1734737700 | 2.98 | -0.03 | -1.00 | 2.99 | 3.055 | 2.97 | 1376275 |
| 1734651300 | 3.0099999 | -0.08 | -2.59 | 3.18 | 3.18 | 2.97 | 1601063 |
| 1734564900 | 3.09 | -0.17 | -5.21 | 3.2712 | 3.3299 | 3.04 | 1304768 |
| 1734478500 | 3.2599999 | -0.08 | -2.40 | 3.2799999 | 3.3786 | 3.1901 | 934938 |
| 1734392100 | 3.34 | 0.08 | 2.45 | 3.25 | 3.355 | 3.23 | 718809 |
| 1734132900 | 3.2599999 | -0.07 | -2.10 | 3.33 | 3.35 | 3.2 | 1047967 |
| 1734046500 | 3.33 | -0.1 | -2.92 | 3.44 | 3.44 | 3.305 | 1020130 |
| 1733960100 | 3.43 | -0.03 | -0.87 | 3.4443 | 3.48 | 3.38 | 1563173 |
| 1733873700 | 3.46 | 0.05 | 1.47 | 3.405 | 3.48 | 3.39 | 1372376 |
| 1733787300 | 3.41 | -0.08 | -2.29 | 3.64 | 3.64 | 3.39 | 1746570 |
| 1733528100 | 3.49 | -0.02 | -0.57 | 3.5573 | 3.59 | 3.415 | 1274143 |
| 1733441700 | 3.51 | -0.1 | -2.77 | 3.6 | 3.6 | 3.465 | 1501196 |
| 1733355300 | 3.61 | 0.19 | 5.56 | 3.54 | 3.78 | 3.52 | 3237572 |
| 1733268900 | 3.42 | -0.05 | -1.44 | 3.42 | 3.48 | 3.375 | 1125057 |
| 1733182500 | 3.47 | 0.05 | 1.46 | 3.42 | 3.51 | 3.36 | 1177550 |
| 1732917840 | 3.42 | -0.05 | -1.44 | 3.46 | 3.58 | 3.42 | 1316393 |
| 1732750500 | 3.47 | 0.16 | 4.83 | 3.36 | 3.53 | 3.345 | 1683514 |
| 1732664100 | 3.31 | -0.12 | -3.50 | 3.35 | 3.42 | 3.2912 | 1340728 |
| 1732577700 | 3.43 | -0.02 | -0.58 | 3.49 | 3.5 | 3.38 | 1269862 |
| 1732318500 | 3.45 | 0.14 | 4.23 | 3.33 | 3.57 | 3.31 | 2289311 |
| 1732232100 | 3.31 | 0.15 | 4.75 | 3.16 | 3.37 | 3.13 | 1901898 |
| 1732145700 | 3.16 | 0.07 | 2.27 | 3.13 | 3.19 | 3.04 | 1496346 |
| 1732059300 | 3.09 | 0.1 | 3.34 | 2.965 | 3.125 | 2.95 | 1108488 |
| 1731972900 | 2.99 | -0.05 | -1.64 | 3.0705 | 3.1 | 2.9603 | 1649360 |
| 1731713700 | 3.04 | -0.13 | -4.10 | 3.2 | 3.225 | 3 | 2028144 |
| 1731627300 | 3.17 | -0.13 | -3.94 | 3.31 | 3.32 | 3.17 | 1468847 |
| 1731540900 | 3.3 | -0.07 | -2.08 | 3.38 | 3.435 | 3.245 | 1913928 |
| 1731454500 | 3.37 | -0.1 | -2.88 | 3.45 | 3.505 | 3.355 | 1766839 |
| 1731368100 | 3.47 | 0.17 | 5.15 | 3.41 | 3.59 | 3.38 | 2933899 |
| 1731108900 | 3.3 | 0.03 | 0.92 | 3.25 | 3.31 | 3.2 | 1381224 |
| 1731022500 | 3.27 | -0.01 | -0.30 | 3.295 | 3.3195 | 3.22 | 1601458 |
| 1730936100 | 3.2799999 | 0.12 | 3.80 | 3.23 | 3.29 | 3.13 | 2090499 |
| 1730849700 | 3.16 | 0.03 | 0.96 | 3.1 | 3.19 | 3.06 | 1259480 |
| 1730763300 | 3.13 | -0.01 | -0.32 | 3.11 | 3.14 | 2.9449 | 2122169 |
| 1730500500 | 3.14 | 0.01 | 0.32 | 3.14 | 3.2353 | 3.075 | 1471275 |
| 1730414100 | 3.13 | -0.04 | -1.26 | 3.18 | 3.2799999 | 3 | 2727750 |
| 1730327700 | 3.17 | -0.01 | -0.31 | 3.17 | 3.2599999 | 3.07 | 3674296 |
| 1730241300 | 3.18 | 0.49 | 18.22 | 2.7 | 3.35 | 2.62 | 10284822 |
| 1730154900 | 2.69 | -0.09 | -3.24 | 2.7799999 | 2.89 | 2.69 | 2526717 |
| 1729895700 | 2.7799999 | 0.05 | 1.83 | 2.7799999 | 2.865 | 2.759 | 1659649 |
| 1729809300 | 2.73 | -0.02 | -0.73 | 2.77 | 2.81 | 2.72 | 1129584 |
| 1729722900 | 2.75 | -0.11 | -3.85 | 2.82 | 2.89 | 2.695 | 2411476 |
| 1729636500 | 2.86 | 0.05 | 1.78 | 2.8 | 2.95 | 2.8 | 2611615 |
| 1729550100 | 2.81 | 0.04 | 1.44 | 2.82 | 2.9 | 2.7799999 | 2023465 |
| 1729290900 | 2.77 | 0.03 | 1.09 | 2.77 | 2.8 | 2.74 | 1107188 |
| 1729204500 | 2.74 | -0.09 | -3.18 | 2.81 | 2.8489 | 2.74 | 2473202 |
| 1729118100 | 2.83 | 0.18 | 6.79 | 2.7 | 2.86 | 2.625 | 3111520 |
| 1729031700 | 2.65 | 0.09 | 3.52 | 2.58 | 2.7 | 2.55 | 2352050 |
| 1728945300 | 2.56 | 0.11 | 4.49 | 2.5 | 2.72 | 2.5 | 2850264 |
| 1728686100 | 2.45 | 0.13 | 5.60 | 2.33 | 2.505 | 2.33 | 2650400 |
| 1728599700 | 2.32 | -0.05 | -2.11 | 2.33 | 2.355 | 2.275 | 1601969 |
| 1728513300 | 2.37 | 0.12 | 5.33 | 2.27 | 2.395 | 2.27 | 1537247 |
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
