Hot Features
プレミアム
BlackRock TCP Capital Corporation (TCPC)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.45 | 5.04484304933 | 8.92 | 9.38 | 8.82 | 472626 | 8.97630525 | CS |
| 4 | 0.77 | 8.95348837209 | 8.6 | 9.38 | 8.45 | 507531 | 8.73195099 | CS |
| 12 | 1.34 | 16.6874221669 | 8.03 | 9.72 | 7.71 | 596887 | 8.81943608 | CS |
| 26 | -1.39 | -12.9182156134 | 10.76 | 10.87 | 7.71 | 598781 | 8.80370854 | CS |
| 52 | -2.33 | -19.9145299145 | 11.7 | 11.77 | 7.71 | 516743 | 9.5625821 | CS |
| 156 | -3.83 | -29.0151515152 | 13.2 | 14.52 | 7.71 | 347146 | 10.87367989 | CS |
| 260 | -4.91 | -34.3837535014 | 14.28 | 15.07 | 4.02 | 338126 | 11.04396221 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 9.36 | 0.33 | 3.65 | 9.27 | 9.38 | 9.25 | 468473 |
| 1737675300 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1737588900 | 9.03 | 0.07 | 0.78 | 8.95 | 9.09 | 8.95 | 406274 |
| 1737502500 | 8.96 | 0.01 | 0.11 | 8.95 | 9.03 | 8.895 | 479571 |
| 1737156900 | 8.95 | 0.09 | 1.02 | 8.92 | 8.95 | 8.82 | 532033 |
| 1737070500 | 8.86 | 0.2 | 2.31 | 8.66 | 8.865 | 8.66 | 372531 |
| 1736984100 | 8.66 | -0.01 | -0.12 | 8.75 | 8.82 | 8.65 | 400015 |
| 1736897700 | 8.67 | 0.13 | 1.52 | 8.56 | 8.72 | 8.548 | 225728 |
| 1736811300 | 8.5399999 | 0.02 | 0.23 | 8.51 | 8.56 | 8.45 | 304410 |
| 1736552100 | 8.52 | -0.1 | -1.16 | 8.61 | 8.6199999 | 8.47 | 374733 |
| 1736379300 | 8.6199999 | -0.01 | -0.12 | 8.6199999 | 8.66 | 8.5399999 | 294083 |
| 1736292900 | 8.63 | -0.11 | -1.26 | 8.74 | 8.8312 | 8.585 | 610023 |
| 1736206500 | 8.74 | -0.1 | -1.13 | 8.8699999 | 8.91 | 8.73 | 423138 |
| 1735947300 | 8.84 | -0.03 | -0.34 | 8.9 | 8.94 | 8.77 | 372704 |
| 1735860900 | 8.8699999 | 0.16 | 1.84 | 8.72 | 8.9149999 | 8.68 | 551967 |
| 1735688100 | 8.71 | 0.11 | 1.28 | 8.6 | 8.78 | 8.56 | 1356629 |
| 1735601700 | 8.6 | 0.04 | 0.47 | 8.5 | 8.68 | 8.4601 | 876768 |
| 1735342500 | 8.56 | -0.08 | -0.93 | 8.6 | 8.64 | 8.49 | 539886 |
| 1735256100 | 8.64 | -0.03 | -0.35 | 8.63 | 8.71 | 8.6 | 597458 |
| 1735077840 | 8.67 | 0.13 | 1.52 | 8.52 | 8.72 | 8.52 | 317017 |
| 1734996900 | 8.5399999 | -0.01 | -0.12 | 8.57 | 8.6 | 8.455 | 768349 |
| 1734737700 | 8.55 | 0.07 | 0.83 | 8.39 | 8.65 | 8.39 | 1126408 |
| 1734651300 | 8.48 | 0.03 | 0.36 | 8.44 | 8.58 | 8.39 | 884040 |
| 1734564900 | 8.45 | -0.3 | -3.43 | 8.75 | 8.81 | 8.4313 | 688292 |
| 1734478500 | 8.75 | -0.46 | -4.94 | 8.73 | 8.81 | 8.6199999 | 805952 |
| 1734392100 | 9.205 | -0.31 | -3.21 | 9.51 | 9.51 | 9.15 | 983183 |
| 1734132900 | 9.51 | -0.03 | -0.31 | 9.52 | 9.53 | 9.4 | 566198 |
| 1734046500 | 9.5399999 | 0.13 | 1.38 | 9.45 | 9.72 | 9.41 | 1327067 |
| 1733960100 | 9.41 | -0.09 | -0.90 | 9.5 | 9.52 | 9.33 | 506386 |
| 1733873700 | 9.4949999 | 0 | 0.05 | 9.49 | 9.53 | 9.365 | 382091 |
| 1733787300 | 9.49 | 0.1 | 1.06 | 9.45 | 9.49 | 9.35 | 358572 |
| 1733528100 | 9.39 | 0.19 | 2.07 | 9.27 | 9.4 | 9.21 | 343746 |
| 1733441700 | 9.2 | -0.13 | -1.39 | 9.33 | 9.34 | 9.06 | 549031 |
| 1733355300 | 9.33 | 0.14 | 1.52 | 9.19 | 9.34 | 9.18 | 305975 |
| 1733268900 | 9.19 | -0.11 | -1.18 | 9.36 | 9.4 | 9.1501 | 482179 |
| 1733182500 | 9.3 | -0.11 | -1.17 | 9.67 | 9.67 | 9.26 | 775791 |
| 1732917840 | 9.41 | 0.15 | 1.62 | 9.32 | 9.43 | 9.31 | 433335 |
| 1732750500 | 9.26 | 0.07 | 0.76 | 9.19 | 9.3 | 9.17 | 349072 |
| 1732664100 | 9.19 | 0.14 | 1.49 | 9.07 | 9.2 | 9.0399999 | 378782 |
| 1732577700 | 9.055 | 0 | 0.06 | 9.05 | 9.13 | 9.05 | 446725 |
| 1732318500 | 9.05 | 0.06 | 0.67 | 9.08 | 9.1 | 9.01 | 352009 |
| 1732232100 | 8.99 | 0.03 | 0.33 | 8.99 | 9.09 | 8.965 | 358197 |
| 1732145700 | 8.96 | -0.06 | -0.67 | 9 | 9.03 | 8.9 | 315556 |
| 1732059300 | 9.02 | 0.02 | 0.22 | 8.98 | 9.115 | 8.97 | 428862 |
| 1731972900 | 9 | 0.04 | 0.45 | 8.92 | 9.11 | 8.92 | 533133 |
| 1731713700 | 8.96 | 0.18 | 2.05 | 8.81 | 9.025 | 8.81 | 612453 |
| 1731627300 | 8.78 | -0.09 | -1.01 | 8.88 | 8.9149999 | 8.725 | 897539 |
| 1731540900 | 8.8699999 | 0.28 | 3.26 | 8.59 | 8.94 | 8.59 | 782212 |
| 1731454500 | 8.59 | -0.14 | -1.60 | 8.73 | 8.73 | 8.5399999 | 903302 |
| 1731368100 | 8.73 | 0.07 | 0.81 | 8.75 | 8.805 | 8.61 | 619756 |
| 1731108900 | 8.66 | -0.05 | -0.57 | 8.71 | 8.88 | 8.66 | 513186 |
| 1731022500 | 8.71 | 0.16 | 1.87 | 8.6 | 8.875 | 8.485 | 1091017 |
| 1730936100 | 8.55 | 0.75 | 9.62 | 8.285 | 8.66 | 8.2 | 1570433 |
| 1730849700 | 7.8 | -0.01 | -0.13 | 7.8 | 7.86 | 7.73 | 781824 |
| 1730763300 | 7.81 | -0.19 | -2.38 | 8.02 | 8.02 | 7.71 | 811049 |
| 1730500500 | 8 | -0.02 | -0.25 | 8.03 | 8.105 | 8 | 410098 |
| 1730414100 | 8.02 | -0.14 | -1.72 | 8.13 | 8.1649999 | 8.01 | 506374 |
| 1730327700 | 8.16 | -0.04 | -0.49 | 8.19 | 8.24 | 8.15 | 302596 |
| 1730241300 | 8.2 | -0.11 | -1.32 | 8.24 | 8.27 | 8.13 | 331346 |
| 1730154900 | 8.31 | -0.08 | -0.95 | 8.42 | 8.42 | 8.2443 | 360333 |
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
