
Talen Energy Corporation (TLN)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 15.36 | 6.5358920897 | 235.01 | 250.59 | 228.285 | 682694 | 238.02674543 | CS |
4 | 9.27 | 3.84487764413 | 241.1 | 252.48 | 187 | 1258225 | 221.76403341 | CS |
12 | 40.46 | 19.2749273498 | 209.91 | 252.48 | 187 | 907706 | 217.70595363 | CS |
26 | 117.41 | 88.3047533093 | 132.96 | 252.48 | 131.31 | 1040390 | 193.04912977 | CS |
52 | 129.37 | 106.917355372 | 121 | 252.48 | 98.5 | 1041294 | 179.74930488 | CS |
156 | 129.37 | 106.917355372 | 121 | 252.48 | 98.5 | 1041294 | 179.74930488 | CS |
260 | 129.37 | 106.917355372 | 121 | 252.48 | 98.5 | 1041294 | 179.74930488 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 250.37 | 8.83 | 3.66 | 245 | 250.72 | 241.13 | 687593 |
1739576100 | 241.54 | 1.16 | 0.48 | 239.1 | 245.81 | 235.4955 | 682887 |
1739489700 | 240.38 | 3.88 | 1.64 | 236.07 | 240.7887 | 233.9906 | 671769 |
1739403300 | 236.5 | 2.55 | 1.09 | 229.46 | 242.2814 | 228.285 | 639250 |
1739316900 | 233.95 | -4.28 | -1.80 | 235.01 | 237.03 | 229.11 | 736869 |
1739230500 | 238.23 | -0.5 | -0.21 | 238.96 | 243.965 | 235.85 | 628616 |
1738971300 | 238.73 | -0.18 | -0.08 | 241.11 | 244.93 | 235.59 | 604650 |
1738884900 | 238.91 | 3.06 | 1.30 | 236.78 | 240.865 | 231.67 | 662359 |
1738798500 | 235.85 | 1.43 | 0.61 | 237.9 | 241.79 | 231.47 | 826229 |
1738712100 | 234.42 | 3.57 | 1.55 | 229.855 | 235 | 221.08 | 971348 |
1738625700 | 230.85 | 9.12 | 4.11 | 214 | 232.22 | 213.73 | 1092610 |
1738366500 | 221.73 | -3.22 | -1.43 | 227.5 | 231.1888 | 220.29 | 1038569 |
1738280100 | 224.95 | 10.95 | 5.12 | 221.06 | 230 | 218.585 | 1440562 |
1738193700 | 214 | 9.58 | 4.69 | 209.91 | 218.12 | 206 | 2070504 |
1738107300 | 204.42 | 12.26 | 6.38 | 199.2 | 206.28 | 190.5 | 2653303 |
1738020900 | 192.16 | -52.9 | -21.59 | 209 | 212.21 | 187 | 4550391 |
1737761700 | 245.06 | -4.93 | -1.97 | 247.73 | 250.82 | 241.71 | 889803 |
1737675300 | 249.99 | 0 | 0.00 | 249.99 | 249.99 | 249.99 | 0 |
1737588900 | 249.99 | 6.35 | 2.61 | 249.72 | 252.48 | 247.5 | 1079059 |
1737502500 | 243.64 | 8.69 | 3.70 | 241.1 | 249.4854 | 239 | 1409263 |
1737156900 | 234.95 | 0.79 | 0.34 | 234.56 | 236.86 | 230.595 | 1014593 |
1737070500 | 234.16 | 7.77 | 3.43 | 230.47 | 235.6243 | 228 | 1666478 |
1736984100 | 226.39 | 6.14 | 2.79 | 226.7 | 231.39 | 221.2 | 1289519 |
1736897700 | 220.25 | 7.76 | 3.65 | 217 | 224.11 | 216.0323 | 699345 |
1736811300 | 212.49 | -9.31 | -4.20 | 219 | 220.12 | 210 | 557439 |
1736552100 | 221.8 | 6.21 | 2.88 | 220.72 | 227.48 | 214 | 1793905 |
1736379300 | 215.59 | 2.88 | 1.35 | 211 | 218.625 | 203 | 997244 |
1736292900 | 212.715 | -5.49 | -2.51 | 218.4 | 218.72 | 206.16 | 658124 |
1736206500 | 218.2 | 2.61 | 1.21 | 221.39 | 225 | 212 | 794099 |
1735947300 | 215.59 | 3.36 | 1.58 | 214.295 | 220.49 | 213.475 | 817067 |
1735860900 | 212.23 | 10.76 | 5.34 | 207.17 | 213.2 | 201.6105 | 730081 |
1735688100 | 201.47 | -0.19 | -0.09 | 202.66 | 203.14 | 198.89 | 394042 |
1735601700 | 201.66 | 1.54 | 0.77 | 198.48 | 202.54 | 195.91 | 430474 |
1735342500 | 200.12 | -6.27 | -3.04 | 204.02 | 205.99 | 196.03 | 413868 |
1735256100 | 206.39 | -0.46 | -0.22 | 205.36 | 208.05 | 202.78 | 328084 |
1735077840 | 206.85 | 8.1 | 4.08 | 203.33 | 209.5 | 201.2 | 260930 |
1734996900 | 198.75 | 1.64 | 0.83 | 196.76 | 201.0399 | 192.6983 | 520070 |
1734737700 | 197.11 | 1.21 | 0.62 | 191.46 | 199.49 | 188.91 | 1186076 |
1734651300 | 195.9 | 0.38 | 0.19 | 198 | 202.85 | 195.61 | 842633 |
1734564900 | 195.52 | -10.33 | -5.02 | 207.6 | 208.3707 | 194.72 | 595107 |
1734478500 | 205.85 | -3.37 | -1.61 | 206 | 207.91 | 200.3235 | 657680 |
1734392100 | 209.22 | 1.76 | 0.85 | 206.89 | 214.74 | 205.8365 | 362345 |
1734132900 | 207.46 | -1.96 | -0.94 | 213.2404 | 214.94 | 207.08 | 364566 |
1734046500 | 209.42 | -1.31 | -0.62 | 209 | 216.1 | 209 | 498755 |
1733960100 | 210.73 | 7.07 | 3.47 | 207.8201 | 214.26 | 204.5001 | 577861 |
1733873700 | 203.66 | -5.02 | -2.41 | 209.78 | 210.32 | 198.82 | 1044521 |
1733787300 | 208.68 | -12.73 | -5.75 | 218.5 | 219.83 | 203.98 | 1210381 |
1733528100 | 221.41 | -2.13 | -0.95 | 226.25 | 230.89 | 219.42 | 563750 |
1733441700 | 223.54 | 1.83 | 0.83 | 225.5001 | 227.678 | 221.0232 | 602256 |
1733355300 | 221.71 | 9.08 | 4.27 | 220.89 | 224.78 | 216 | 905395 |
1733268900 | 212.63 | 2.82 | 1.34 | 210.79 | 216.69 | 210.15 | 713020 |
1733182500 | 209.81 | -4.6 | -2.15 | 216.29 | 216.42 | 207.58 | 593423 |
1732917840 | 214.41 | 0.36 | 0.17 | 216.99 | 220.1 | 214 | 212670 |
1732750500 | 214.05 | -2.34 | -1.08 | 218.32 | 218.98 | 208.8684 | 357624 |
1732664100 | 216.39 | 7.05 | 3.37 | 209.91 | 220.05 | 208.73 | 806959 |
1732577700 | 209.34 | -4.86 | -2.27 | 216.02 | 216.02 | 203.63 | 1714146 |
1732318500 | 214.2 | -5.69 | -2.59 | 215.6 | 219.51 | 210.26 | 925734 |
1732232100 | 219.89 | 13.8 | 6.70 | 211 | 222.05 | 207.0401 | 1092110 |
1732145700 | 206.09 | -8.61 | -4.01 | 218.78 | 221.14 | 204.4 | 994988 |
1732059300 | 214.7 | 7.21 | 3.47 | 201.3 | 217 | 201.3 | 680395 |
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