Hot Features
プレミアム
Tandem Diabetes Care Inc (TNDM)
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 | -2.88 | -9.36585365854 | 30.75 | 31.755 | 27.15 | 1603717 | 28.9614676 | CS |
| 4 | -6.51 | -18.9354275742 | 34.38 | 34.8 | 27.15 | 1649674 | 31.59753908 | CS |
| 12 | -15.98 | -36.4424173318 | 43.85 | 47.6 | 27.15 | 1327675 | 37.13432482 | CS |
| 26 | -19.81 | -41.5478187919 | 47.68 | 53.69 | 27.15 | 1442664 | 40.62422831 | CS |
| 52 | 10.1 | 56.8373663478 | 17.77 | 53.69 | 17.33 | 1555935 | 34.75838797 | CS |
| 156 | -109.8 | -79.7559381129 | 137.67 | 155.86 | 13.82 | 1267772 | 42.93927419 | CS |
| 260 | -35.34 | -55.908875178 | 63.21 | 155.86 | 13.82 | 1132267 | 58.23335453 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 28.76 | 1.42 | 5.19 | 27.19 | 29.265 | 27.19 | 1408854 |
| 1731713700 | 27.34 | -1.25 | -4.37 | 28.8 | 28.8399 | 27.28 | 1654510 |
| 1731627300 | 28.59 | -1.08 | -3.64 | 29.63 | 30.22 | 28.45 | 2141575 |
| 1731540900 | 29.67 | -1.43 | -4.60 | 31.44 | 31.57 | 29.31 | 1429588 |
| 1731454500 | 31.1 | -0.27 | -0.86 | 30.75 | 31.755 | 30.28 | 1310880 |
| 1731368100 | 31.37 | 0.77 | 2.52 | 31.7 | 31.99 | 30.76 | 1927241 |
| 1731108900 | 30.6 | -2.72 | -8.16 | 33.71 | 33.97 | 29.9 | 3308509 |
| 1731022500 | 33.32 | -0.92 | -2.69 | 32.6 | 34.55 | 32 | 3457560 |
| 1730936100 | 34.24 | 1.13 | 3.41 | 34.7 | 35.5 | 32.725 | 3140980 |
| 1730849700 | 33.11 | 0.26 | 0.79 | 32.72 | 33.88 | 32.670099 | 1029152 |
| 1730763300 | 32.85 | 0.94 | 2.95 | 31.28 | 33.195 | 31.28 | 1400114 |
| 1730500500 | 31.91 | 0.54 | 1.72 | 31.69 | 32.13 | 31.1 | 904295 |
| 1730414100 | 31.37 | -0.99 | -3.06 | 32.31 | 32.515 | 31.32 | 759019 |
| 1730327700 | 32.36 | -0.57 | -1.73 | 32.67 | 32.99 | 32.299999 | 772310 |
| 1730241300 | 32.93 | 0.18 | 0.55 | 32.509999 | 32.96 | 31.97 | 1269002 |
| 1730154900 | 32.75 | 1.4 | 4.47 | 31.79 | 33.119999 | 31.79 | 1525393 |
| 1729895700 | 31.35 | -0.41 | -1.29 | 31.86 | 32.189999 | 30.68 | 1075433 |
| 1729809300 | 31.76 | -0.39 | -1.21 | 32.5 | 32.9299 | 31.48 | 965953 |
| 1729722900 | 32.15 | -1.39 | -4.14 | 33.46 | 33.68 | 31.86 | 2342794 |
| 1729636500 | 33.54 | -0.57 | -1.67 | 34.22 | 34.6 | 33.17 | 900428 |
| 1729550100 | 34.11 | -1.23 | -3.48 | 35.17 | 35.84 | 33.73 | 1204219 |
| 1729290900 | 35.34 | 0.53 | 1.52 | 35.15 | 36.11 | 34.9 | 1245435 |
| 1729204500 | 34.81 | -2.69 | -7.17 | 37.5 | 37.635 | 34.09 | 1817704 |
| 1729118100 | 37.5 | -0.11 | -0.29 | 37.8 | 38 | 37.31 | 739996 |
| 1729031700 | 37.61 | 0.25 | 0.67 | 36.98 | 38.11 | 36.98 | 880043 |
| 1728945300 | 37.36 | 0.29 | 0.78 | 37.51 | 38.94 | 36.67 | 1185116 |
| 1728686100 | 37.07 | 0.93 | 2.57 | 36.05 | 37.35 | 35.66 | 1596677 |
| 1728599700 | 36.14 | -2.98 | -7.62 | 38.655 | 38.655 | 35.16 | 3373154 |
| 1728513300 | 39.12 | -0.75 | -1.88 | 39.52 | 39.98 | 38.8835 | 804067 |
| 1728426900 | 39.87 | -1.91 | -4.57 | 41.92 | 42 | 39.85 | 782511 |
| 1728340500 | 41.78 | 0 | 0.00 | 41.59 | 42.35 | 40.85 | 696723 |
| 1728081300 | 41.78 | 1.32 | 3.26 | 41.14 | 41.88 | 39.64 | 881848 |
| 1727994900 | 40.46 | -0.71 | -1.72 | 41.26 | 41.7076 | 39.91 | 651387 |
| 1727908500 | 41.17 | 0.1 | 0.24 | 41.5582 | 41.84 | 40.58 | 914770 |
| 1727822100 | 41.07 | -1.34 | -3.16 | 41.85 | 42.415 | 39.92 | 1571063 |
| 1727735520 | 42.41 | -0.04 | -0.09 | 42.25 | 42.94 | 41.39 | 1135956 |
| 1727476500 | 42.45 | -1.63 | -3.70 | 44.04 | 45.28 | 42.44 | 1353811 |
| 1727390100 | 44.08 | -0.56 | -1.25 | 44.51 | 45.025 | 42.59 | 1431715 |
| 1727303700 | 44.64 | -0.8 | -1.76 | 45.47 | 47.6 | 42.5 | 2428800 |
| 1727217300 | 45.44 | 0.02 | 0.04 | 45.04 | 46.36 | 44.76 | 807058 |
| 1727130900 | 45.42 | 0.79 | 1.77 | 45.17 | 46.68 | 44.21 | 1652319 |
| 1726871700 | 44.63 | 0.18 | 0.40 | 44.55 | 45.98 | 43.17 | 1851397 |
| 1726785300 | 44.45 | 1.81 | 4.24 | 44.29 | 44.58 | 43.42 | 935471 |
| 1726698900 | 42.64 | -0.42 | -0.98 | 42.7 | 44.49 | 42.39 | 784271 |
| 1726612500 | 43.06 | 0.36 | 0.84 | 43.41 | 44.82 | 42.84 | 898435 |
| 1726526100 | 42.7 | -1.27 | -2.89 | 43.71 | 44.53 | 42.66 | 962814 |
| 1726266900 | 43.97 | 0.21 | 0.48 | 43.96 | 45.4 | 43.84 | 982962 |
| 1726180500 | 43.76 | 1.03 | 2.41 | 43.01 | 45.1 | 42.82 | 1184991 |
| 1726094100 | 42.73 | 1.73 | 4.22 | 40.83 | 43.09 | 40.04 | 1134890 |
| 1726007700 | 41 | -1.24 | -2.94 | 42.25 | 42.25 | 39.58 | 875114 |
| 1725921300 | 42.24 | -0.16 | -0.38 | 43.29 | 43.66 | 41.9 | 824538 |
| 1725662100 | 42.4 | -0.36 | -0.84 | 42.615 | 43.29 | 41.13 | 1071012 |
| 1725575700 | 42.76 | 1.64 | 3.99 | 40.605 | 44.09 | 40.5 | 957671 |
| 1725489300 | 41.12 | -0.65 | -1.56 | 41.75 | 42.05 | 40.86 | 741807 |
| 1725402900 | 41.77 | -1.73 | -3.98 | 42.98 | 43.41 | 41.51 | 1064218 |
| 1725057300 | 43.5 | -0.7 | -1.58 | 44.78 | 45.95 | 42.825 | 1006827 |
| 1724970900 | 44.2 | -0.18 | -0.41 | 45 | 45.79 | 43.62 | 793772 |
| 1724884500 | 44.38 | -1.19 | -2.61 | 45.25 | 45.615 | 44.21 | 844603 |
| 1724798100 | 45.57 | 1.27 | 2.87 | 43.85 | 46.145 | 43.85 | 875419 |
| 1724711700 | 44.3 | -0.3 | -0.67 | 44.81 | 45.58 | 43.915 | 813143 |
| 1724452500 | 44.6 | 2.11 | 4.97 | 42.96 | 44.95 | 42.6 | 882574 |
| 1724366100 | 42.49 | -0.25 | -0.58 | 43.17 | 43.66 | 41.82 | 703420 |
| 1724279700 | 42.74 | 0.81 | 1.93 | 42.45 | 43.44 | 41.24 | 1100977 |
| 1724193300 | 41.93 | -3.78 | -8.27 | 43.99 | 44.76 | 41.76 | 2146176 |
| 1724106900 | 45.71 | 1.01 | 2.26 | 44.24 | 46.43 | 44.1801 | 1116771 |
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
