Hot Features
プレミアム
Trimble Inc (TRMB)
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 | 4.83 | 6.63826278175 | 72.76 | 77.7 | 72.17 | 1071323 | 74.70266203 | CS |
| 4 | 6.08 | 8.5023073696 | 71.51 | 77.7 | 68.485 | 1107713 | 71.92982457 | CS |
| 12 | 15.96 | 25.8964789875 | 61.63 | 77.7 | 60.33 | 1306482 | 71.71246491 | CS |
| 26 | 21.19 | 37.5709219858 | 56.4 | 77.7 | 48.645 | 1305242 | 63.43244549 | CS |
| 52 | 27.19 | 53.9484126984 | 50.4 | 77.7 | 48.645 | 1354177 | 60.6828934 | CS |
| 156 | 7.89 | 11.3199426112 | 69.7 | 77.7 | 39.57 | 1299587 | 57.79844298 | CS |
| 260 | 33.19 | 74.7522522523 | 44.4 | 96.4874 | 20.01 | 1319686 | 59.93916728 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 76.43 | 1.51 | 2.02 | 75.44 | 76.505 | 75.31 | 1305656 |
| 1737156900 | 74.92 | 1.02 | 1.38 | 74.94 | 75.13 | 74.15 | 1010658 |
| 1737070500 | 73.9 | 1.18 | 1.62 | 72.85 | 74.13 | 72.72 | 1114583 |
| 1736984100 | 72.72 | 1.16 | 1.62 | 72.76 | 73.175 | 72.17 | 823763 |
| 1736897700 | 71.56 | 1.29 | 1.84 | 70.28 | 72.07 | 70.22 | 1173200 |
| 1736811300 | 70.27 | 0.04 | 0.06 | 69.21 | 70.4 | 68.485 | 1033485 |
| 1736552100 | 70.23 | -2.31 | -3.18 | 71.835 | 72.06 | 70.05 | 1679141 |
| 1736379300 | 72.54 | 0.52 | 0.72 | 71.74 | 72.65 | 71.03 | 1142589 |
| 1736292900 | 72.02 | 0.92 | 1.29 | 72.34 | 73.16 | 71.33 | 2080608 |
| 1736206500 | 71.1 | 0.53 | 0.75 | 70.62 | 72.275 | 70.61 | 1408138 |
| 1735947300 | 70.57 | 0.86 | 1.23 | 70.22 | 70.819 | 69.71 | 918002 |
| 1735860900 | 69.71 | -0.95 | -1.34 | 70.555 | 70.96 | 69.23 | 1349619 |
| 1735688100 | 70.66 | 0.23 | 0.33 | 70.68 | 71.03 | 70.305 | 672748 |
| 1735601700 | 70.43 | -0.77 | -1.08 | 71.51 | 71.51 | 69.65 | 743985 |
| 1735342500 | 71.2 | -1.1 | -1.52 | 71.75 | 72.5625 | 70.8848 | 608022 |
| 1735256100 | 72.3 | 0.43 | 0.60 | 71.51 | 72.385 | 71.36 | 500468 |
| 1735077840 | 71.87 | 0.7 | 0.98 | 70.96 | 71.97 | 70.96 | 268813 |
| 1734996900 | 71.17 | -0.47 | -0.66 | 71.65 | 71.96 | 70.59 | 849571 |
| 1734737700 | 71.64 | 0.9 | 1.27 | 70.56 | 72.1 | 70.48 | 3257944 |
| 1734651300 | 70.74 | 0.05 | 0.07 | 71.2814 | 71.58 | 70.525 | 1390540 |
| 1734564900 | 70.69 | -2.2 | -3.02 | 73.015 | 73.71 | 70.44 | 1646916 |
| 1734478500 | 72.89 | -1.35 | -1.82 | 73.77 | 73.87 | 72.53 | 1217395 |
| 1734392100 | 74.24 | 0.65 | 0.88 | 73.855 | 74.98 | 73.78 | 1338934 |
| 1734132900 | 73.59 | -1.28 | -1.71 | 74.48 | 74.97 | 73.26 | 1072886 |
| 1734046500 | 74.87 | 0.91 | 1.23 | 73.84 | 75.56 | 73.75 | 1842101 |
| 1733960100 | 73.96 | -0.16 | -0.22 | 74.115 | 74.32 | 73.335 | 1409386 |
| 1733873700 | 74.12 | -0.49 | -0.66 | 74.15 | 75.79 | 73.811 | 1375260 |
| 1733787300 | 74.61 | -0.25 | -0.33 | 74.96 | 75.61 | 74.01 | 983031 |
| 1733528100 | 74.86 | -0.54 | -0.72 | 75.73 | 75.92 | 74.58 | 1131214 |
| 1733441700 | 75.4 | 0.12 | 0.16 | 75.58 | 75.68 | 74.48 | 1812909 |
| 1733355300 | 75.28 | 1.33 | 1.80 | 75.55 | 75.85 | 74.39 | 2059666 |
| 1733268900 | 73.95 | 0.87 | 1.19 | 72.94 | 74.56 | 72.88 | 1501597 |
| 1733182500 | 73.08 | 0.11 | 0.15 | 72.91 | 73.37 | 72.38 | 1146798 |
| 1732917840 | 72.97 | 0.54 | 0.75 | 72.29 | 73.42 | 72.27 | 554091 |
| 1732750500 | 72.43 | 0.06 | 0.08 | 72.4 | 72.82 | 72.19 | 915210 |
| 1732664100 | 72.37 | -0.58 | -0.80 | 72.55 | 72.8 | 72.19 | 994141 |
| 1732577700 | 72.95 | 0.63 | 0.87 | 72.65 | 74.12 | 72.59 | 1592593 |
| 1732318500 | 72.32 | 0.89 | 1.25 | 71.32 | 72.52 | 71.29 | 1502072 |
| 1732232100 | 71.43 | 0.95 | 1.35 | 70.5 | 72.13 | 70.4 | 1640639 |
| 1732145700 | 70.48 | 0.81 | 1.16 | 69.99 | 70.51 | 69.135 | 1250879 |
| 1732059300 | 69.67 | -0.21 | -0.30 | 69.455 | 70 | 68.91 | 1161193 |
| 1731972900 | 69.88 | -0.74 | -1.05 | 70.69 | 70.76 | 69.4385 | 1415004 |
| 1731713700 | 70.62 | -0.12 | -0.17 | 70.29 | 70.88 | 69.565 | 1148767 |
| 1731627300 | 70.74 | -1.87 | -2.58 | 72.01 | 72.56 | 70.59 | 927454 |
| 1731540900 | 72.61 | -0.2 | -0.27 | 72.74 | 73.21 | 72.21 | 1416710 |
| 1731454500 | 72.81 | -0.55 | -0.75 | 73.535 | 74.22 | 72.58 | 1272015 |
| 1731368100 | 73.36 | 0.71 | 0.98 | 72.54 | 73.81 | 72.39 | 899605 |
| 1731108900 | 72.65 | 0.51 | 0.71 | 71.37 | 73.03 | 71.17 | 1394461 |
| 1731022500 | 72.14 | -0.5 | -0.69 | 72.64 | 73.09 | 71.31 | 1666328 |
| 1730936100 | 72.64 | 11.02 | 17.88 | 66.78 | 73.17 | 66.66 | 4289826 |
| 1730849700 | 61.62 | 0.31 | 0.51 | 60.92 | 61.62 | 60.48 | 1148140 |
| 1730763300 | 61.31 | 0.1 | 0.16 | 60.83 | 61.84 | 60.75 | 837543 |
| 1730500500 | 61.21 | 0.71 | 1.17 | 60.64 | 61.85 | 60.46 | 894260 |
| 1730414100 | 60.5 | -0.86 | -1.40 | 61.25 | 61.515 | 60.33 | 1109166 |
| 1730327700 | 61.36 | -0.3 | -0.49 | 61.56 | 62.17 | 61.32 | 914275 |
| 1730241300 | 61.66 | 0.31 | 0.51 | 61.03 | 61.83 | 61.03 | 866063 |
| 1730154900 | 61.35 | 0.45 | 0.74 | 61.19 | 61.8581 | 61.19 | 738785 |
| 1729895700 | 60.9 | 0.34 | 0.56 | 60.82 | 61.25 | 60.8 | 725077 |
| 1729809300 | 60.56 | 0.26 | 0.43 | 60.6 | 60.95 | 60.05 | 887772 |
| 1729722900 | 60.3 | 0.09 | 0.15 | 60.1 | 60.5 | 59.52 | 723979 |
| 1729636500 | 60.21 | -0.56 | -0.92 | 60.3 | 60.625 | 60.11 | 664876 |
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
