Hot Features
プレミアム
Trimble Inc (TRMB)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.88 | 1.6052535571 | 54.82 | 58.3 | 54.16 | 3578281 | 56.76412954 | CS |
| 4 | -5.93 | -9.62193736816 | 61.63 | 61.96 | 52.8 | 2885878 | 56.33400102 | CS |
| 12 | -10.81 | -16.2531950083 | 66.51 | 70.8 | 52.8 | 2151951 | 61.72363781 | CS |
| 26 | -28.12 | -33.5480792174 | 83.82 | 84.42 | 52.8 | 2018342 | 66.67430152 | CS |
| 52 | -16.12 | -22.4450013924 | 71.82 | 87.5 | 52.8 | 1734292 | 72.34449517 | CS |
| 156 | 6.2 | 12.5252525253 | 49.5 | 87.5 | 39.57 | 1502644 | 64.1109669 | CS |
| 260 | -23.91 | -30.0339153373 | 79.61 | 96.4874 | 39.57 | 1378445 | 65.07129344 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 55.7 | 0.18 | 0.32 | 56.225 | 57.35 | 55.61 | 2708017 |
| 1780526100 | 55.52 | -2.22 | -3.84 | 57.2 | 57.29 | 55.205 | 2365995 |
| 1780439700 | 57.74 | -0.41 | -0.71 | 57.52 | 57.96 | 55.97 | 2846983 |
| 1780353300 | 58.15 | 1.74 | 3.08 | 56.77 | 58.3 | 56.08 | 3780354 |
| 1780094100 | 56.41 | 1.49 | 2.71 | 54.82 | 56.86 | 54.16 | 6190058 |
| 1780007700 | 54.92 | 0.04 | 0.07 | 54.69 | 55.365 | 54.12 | 2463455 |
| 1779921300 | 54.88 | -1.44 | -2.56 | 56.1 | 56.23 | 54.455 | 2272052 |
| 1779834900 | 56.32 | -0.02 | -0.04 | 56.18 | 56.635 | 55 | 2402525 |
| 1779489300 | 56.34 | 0.39 | 0.70 | 56.09 | 57.74 | 56.07 | 2181619 |
| 1779402900 | 55.95 | -0.02 | -0.04 | 55.13 | 56.28 | 54.83 | 2497416 |
| 1779316500 | 55.97 | 1.41 | 2.58 | 54.3 | 56.01 | 52.8 | 3021871 |
| 1779230100 | 54.56 | -0.46 | -0.84 | 55.03 | 56.4 | 54.22 | 3618484 |
| 1779143700 | 55.02 | -0.11 | -0.20 | 55.15 | 55.61 | 54.65 | 2200751 |
| 1778884500 | 55.13 | -0.63 | -1.13 | 55.83 | 56.18 | 54.84 | 2356859 |
| 1778798100 | 55.76 | 0.86 | 1.57 | 55.46 | 56.305 | 54.99 | 3291700 |
| 1778711700 | 54.9 | -1.61 | -2.85 | 56.34 | 56.8627 | 54.5975 | 2375114 |
| 1778625300 | 56.51 | -1.53 | -2.64 | 58.13 | 58.265 | 56.355 | 2573287 |
| 1778538900 | 58.04 | -2.76 | -4.54 | 60.4 | 60.68 | 57.28 | 2618820 |
| 1778279700 | 60.8 | -1.05 | -1.70 | 61.63 | 61.96 | 59.845 | 3066327 |
| 1778193300 | 61.85 | -1.57 | -2.48 | 64.7 | 64.915 | 61.6 | 3707348 |
| 1778106900 | 63.42 | -4.95 | -7.24 | 69.79 | 69.79 | 63.23 | 4417351 |
| 1778020500 | 68.37 | -0.15 | -0.22 | 68.58 | 69.13 | 67.69 | 1658095 |
| 1777934100 | 68.52 | 0.1 | 0.15 | 68.18 | 69.06 | 67.885 | 1743972 |
| 1777674900 | 68.42 | 1.1 | 1.63 | 68.57 | 68.9 | 66.76 | 2028403 |
| 1777588500 | 67.32 | 1.04 | 1.57 | 66.18 | 67.39 | 65.64 | 1698721 |
| 1777502100 | 66.28 | -0.36 | -0.54 | 66.2 | 66.54 | 65.825 | 1267177 |
| 1777415700 | 66.64 | -0.53 | -0.79 | 66.94 | 67.98 | 66.474999 | 1681116 |
| 1777329300 | 67.17 | -0.18 | -0.27 | 67.23 | 67.9 | 66.489999 | 1623904 |
| 1777070100 | 67.35 | 0.31 | 0.46 | 67.29 | 67.57 | 66.5759 | 1292392 |
| 1776983700 | 67.04 | -2.05 | -2.97 | 68.02 | 68.29 | 65.84 | 1484032 |
| 1776897300 | 69.09 | 0.12 | 0.17 | 69.38 | 70.04 | 68.63 | 1121616 |
| 1776810900 | 68.97 | -0.53 | -0.76 | 69.56 | 70.8 | 68.9 | 1482063 |
| 1776724500 | 69.5 | 0.21 | 0.30 | 68.74 | 69.82 | 68.46 | 1104720 |
| 1776465300 | 69.29 | 1.62 | 2.39 | 69.55 | 70.14 | 68.91 | 1520227 |
| 1776378900 | 67.67 | 0.88 | 1.32 | 67.01 | 67.79 | 66.7201 | 1576720 |
| 1776292500 | 66.79 | 0.28 | 0.42 | 66.51 | 67.49 | 66.144999 | 1463000 |
| 1776206100 | 66.51 | -0.38 | -0.57 | 66.94 | 67.915 | 65.709999 | 1563390 |
| 1776119700 | 66.89 | 2.12 | 3.27 | 64.58 | 67 | 64.37 | 1940603 |
| 1775860500 | 64.769999 | -0.65 | -0.99 | 65.42 | 65.47 | 63.77 | 1626723 |
| 1775774100 | 65.42 | -1.32 | -1.98 | 66.095 | 66.129999 | 64.25 | 1563651 |
| 1775687700 | 66.739999 | 2.53 | 3.94 | 67.645 | 67.73 | 66.68 | 1555759 |
| 1775601300 | 64.209999 | -0.86 | -1.32 | 64.58 | 65.03 | 63.46 | 2023484 |
| 1775514900 | 65.069999 | -0.05 | -0.08 | 65.069999 | 65.47 | 64.64 | 1261304 |
| 1775169300 | 65.12 | 0.04 | 0.06 | 64.01 | 66.31 | 63.74 | 1268617 |
| 1775082900 | 65.08 | -0.15 | -0.23 | 65.62 | 65.91 | 63.97 | 1863641 |
| 1774996500 | 65.23 | 2.69 | 4.30 | 62.995 | 65.4 | 62.74 | 1137542 |
| 1774910100 | 62.54 | -0.43 | -0.68 | 63.94 | 64.1365 | 62.01 | 2366286 |
| 1774650900 | 62.97 | -2.48 | -3.79 | 64.59 | 65.379999 | 62.695 | 1671533 |
| 1774564500 | 65.45 | -0.42 | -0.64 | 65.4 | 66.65 | 65.14 | 1420124 |
| 1774478100 | 65.87 | 0.49 | 0.75 | 66.319999 | 66.75 | 64.5 | 1417388 |
| 1774391700 | 65.379999 | -1.45 | -2.17 | 65.989999 | 66.295 | 64.5901 | 2191603 |
| 1774305300 | 66.83 | 1.12 | 1.70 | 67.28 | 67.99 | 66.79 | 2078263 |
| 1774046100 | 65.709999 | -0.97 | -1.45 | 66.51 | 66.51 | 65.069999 | 3673297 |
| 1773959700 | 66.68 | 1.15 | 1.75 | 64.73 | 67.215 | 64.73 | 2175688 |
| 1773873300 | 65.53 | -1.56 | -2.33 | 66.03 | 66.98 | 65.239999 | 2391602 |
| 1773786900 | 67.09 | 0.49 | 0.74 | 67.06 | 68.42 | 66.425 | 1130227 |
| 1773700500 | 66.599999 | 0.13 | 0.20 | 67.32 | 67.9899 | 66.4 | 1377378 |
| 1773441300 | 66.465 | 0.31 | 0.46 | 66.51 | 67.165 | 65.569999 | 1412520 |
| 1773354900 | 66.16 | -1.44 | -2.13 | 66.73 | 67.797 | 65.739999 | 2170270 |
| 1773268500 | 67.6 | -1.39 | -2.01 | 68.92 | 69.665 | 67.135 | 1539821 |
| 1773182100 | 68.99 | -1.46 | -2.07 | 70.45 | 70.73 | 67.921 | 1431311 |
| 1773095700 | 70.45 | 0.37 | 0.53 | 69.55 | 70.76 | 67.9342 | 1800940 |
| 1772840100 | 70.08 | -0.38 | -0.54 | 68.97 | 70.33 | 68.78 | 2014913 |
| 1772753700 | 70.46 | 0.54 | 0.77 | 69.22 | 70.82 | 69.07 | 1946178 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
