
Taylor Devices Inc (TAYD)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.9 | 2.94117647059 | 30.6 | 32.85 | 30.45 | 17081 | 31.63883544 | CS |
4 | -0.66 | -2.05223880597 | 32.16 | 34.06 | 30.18 | 24224 | 31.89522012 | CS |
12 | -10.42 | -24.856870229 | 41.92 | 42.5 | 30.18 | 26964 | 33.31763698 | CS |
26 | -31 | -49.6 | 62.5 | 63.5 | 30.18 | 25110 | 40.31338679 | CS |
52 | -11.16 | -26.1603375527 | 42.66 | 64.5 | 30.18 | 26203 | 45.14888617 | CS |
156 | 21.6 | 218.181818182 | 9.9 | 64.5 | 8.13 | 14971 | 34.89823548 | CS |
260 | 24.4257 | 345.273737331 | 7.0743 | 64.5 | 6.8 | 10559 | 31.16428552 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1742596500 | 31.71 | -0.56 | -1.74 | 32.07 | 32.479999 | 31.25 | 35412 |
1742510100 | 32.27 | 0.47 | 1.48 | 31.8 | 32.85 | 31.8 | 12999 |
1742423700 | 31.8 | 0.55 | 1.76 | 31.48 | 32.07 | 31 | 27648 |
1742337300 | 31.25 | -0.24 | -0.76 | 31.34 | 31.575 | 30.45 | 20150 |
1742250900 | 31.49 | 0.1 | 0.32 | 31.27 | 31.98 | 31.03 | 13046 |
1741991700 | 31.39 | 0.79 | 2.58 | 30.6 | 31.95 | 30.6 | 11629 |
1741905300 | 30.6 | -0.54 | -1.73 | 31.14 | 31.95 | 30.2501 | 15562 |
1741818900 | 31.14 | -0.6 | -1.89 | 32.049999 | 32.15 | 30.855 | 18343 |
1741732500 | 31.74 | -0.78 | -2.40 | 32.4 | 32.4 | 31.15 | 39006 |
1741646100 | 32.52 | -0.17 | -0.52 | 32.11 | 32.895 | 31.4057 | 22058 |
1741390500 | 32.689999 | 0.69 | 2.16 | 31.86 | 32.835 | 31.19 | 16426 |
1741304100 | 32 | 0.16 | 0.50 | 31.64 | 32.465 | 31.17 | 15036 |
1741217700 | 31.84 | 0.33 | 1.05 | 31.79 | 32.25 | 31.545 | 14585 |
1741131300 | 31.51 | 0.47 | 1.51 | 30.56 | 32.77 | 30.43 | 16681 |
1741044900 | 31.04 | -2.53 | -7.54 | 33.7 | 33.7 | 30.18 | 73708 |
1740785700 | 33.57 | 1.51 | 4.71 | 32.119999 | 33.57 | 32.07 | 26720 |
1740699300 | 32.06 | -0.36 | -1.11 | 32.259999 | 33.33 | 32.06 | 25104 |
1740612900 | 32.42 | 0.5 | 1.57 | 31.96 | 32.909999 | 31.93 | 18255 |
1740526500 | 31.92 | -0.73 | -2.24 | 32.549999 | 33.2 | 31.73 | 37046 |
1740440100 | 32.65 | 0.22 | 0.68 | 32.615 | 34.06 | 32.52 | 42290 |
1740180900 | 32.43 | 0.59 | 1.85 | 32.159999 | 32.906 | 31.8 | 21689 |
1740094500 | 31.84 | -0.16 | -0.50 | 31.79 | 32.244999 | 31.3 | 46426 |
1740008100 | 32 | 0.25 | 0.79 | 31.75 | 32.02 | 31.5 | 22708 |
1739921700 | 31.75 | 0.13 | 0.41 | 31.74 | 32.5 | 31.72 | 19845 |
1739576100 | 31.62 | -0.99 | -3.04 | 32.369999 | 32.38 | 31.62 | 9453 |
1739489700 | 32.61 | 1.1 | 3.49 | 31.71 | 33 | 31.44 | 36779 |
1739403300 | 31.51 | -1.68 | -5.06 | 32.659999 | 32.67 | 31.44 | 19635 |
1739316900 | 33.189999 | 0.09 | 0.27 | 32.729999 | 33.5991 | 32.7 | 8651 |
1739230500 | 33.1 | 0.7 | 2.16 | 32.659999 | 33.439999 | 32.335 | 10495 |
1738971300 | 32.4 | 0.18 | 0.56 | 32.17 | 32.939999 | 32.1 | 26662 |
1738884900 | 32.22 | -0.83 | -2.51 | 32.99 | 33.110799 | 32.22 | 7672 |
1738798500 | 33.049999 | 0.43 | 1.32 | 32.45 | 33.299999 | 32.31 | 18556 |
1738712100 | 32.619999 | -0.82 | -2.45 | 33.46 | 33.46 | 32.305 | 14483 |
1738625700 | 33.439999 | 0.04 | 0.12 | 32.68 | 33.6428 | 32.68 | 16178 |
1738366500 | 33.4 | -0.45 | -1.33 | 34.04 | 34.04 | 32.759999 | 21702 |
1738280100 | 33.85 | -0.11 | -0.32 | 34.42 | 35.0839 | 33.75 | 23479 |
1738193700 | 33.96 | 0.27 | 0.80 | 33.56 | 34.34 | 33.52 | 16938 |
1738107300 | 33.69 | 0.71 | 2.15 | 33 | 33.95 | 32.9 | 26161 |
1738020900 | 32.979999 | -0.26 | -0.78 | 33.1 | 33.69 | 32.68 | 22405 |
1737761700 | 33.24 | -1.12 | -3.26 | 34.11 | 34.5 | 32.869999 | 10188 |
1737675300 | 34.36 | 0 | 0.00 | 34.36 | 34.36 | 34.36 | 0 |
1737588900 | 34.36 | 0.06 | 0.17 | 34.18 | 34.91 | 33.8344 | 27738 |
1737502500 | 34.3 | 0.52 | 1.54 | 34.03 | 35.01 | 34.005 | 21785 |
1737156900 | 33.78 | -0.45 | -1.31 | 34.75 | 35 | 33.049999 | 60201 |
1737070500 | 34.23 | 0.25 | 0.74 | 34.5 | 34.56 | 33.88 | 35989 |
1736984100 | 33.98 | 0.97 | 2.94 | 33.54 | 35.25 | 33.42 | 56215 |
1736897700 | 33.009999 | -0.2 | -0.60 | 32.78 | 34.03 | 32.2744 | 31064 |
1736811300 | 33.21 | -0.36 | -1.07 | 33 | 33.68 | 32.3545 | 42214 |
1736552100 | 33.57 | -0.04 | -0.12 | 32.97 | 34.75 | 32.97 | 52646 |
1736379300 | 33.61 | -0.72 | -2.10 | 34.8 | 34.8 | 33.189999 | 37589 |
1736292900 | 34.33 | -0.44 | -1.27 | 35.32 | 35.32 | 33.509999 | 36081 |
1736206500 | 34.77 | -0.49 | -1.38 | 35.3 | 35.495 | 34.16 | 55366 |
1735947300 | 35.255 | -6.1 | -14.74 | 40.51 | 40.6 | 35.02 | 124310 |
1735860900 | 41.35 | -0.27 | -0.65 | 41.45 | 41.7 | 40.64 | 15690 |
1735688100 | 41.62 | -0.67 | -1.58 | 42.28 | 42.28 | 41.53 | 5849 |
1735601700 | 42.29 | 0.23 | 0.55 | 41.94 | 42.39 | 40.97 | 21482 |
1735342500 | 42.06 | -1.18 | -2.73 | 42.93 | 42.97 | 41.92 | 4205 |
1735256100 | 43.24 | 1.15 | 2.73 | 41.75 | 43.7399 | 41.75 | 10634 |
1735077840 | 42.09 | 0.84 | 2.04 | 41.38 | 42.13 | 41.08 | 4335 |
1734996900 | 41.25 | 0.12 | 0.29 | 41.13 | 41.25 | 40.5 | 12469 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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