
TORM PLC (TRMD)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.23 | 1.18009235505 | 19.49 | 19.72 | 18.68 | 849078 | 19.16238643 | CS |
4 | 0.39 | 2.01758923952 | 19.33 | 21.25 | 18.68 | 924209 | 19.81154976 | CS |
12 | -0.65 | -3.19096710849 | 20.37 | 23.2 | 17.77 | 1175657 | 20.0020805 | CS |
26 | -18.76 | -48.7525987526 | 38.48 | 38.9799 | 17.77 | 1144744 | 24.65597429 | CS |
52 | -14.39 | -42.1870419232 | 34.11 | 40.47 | 17.77 | 913690 | 28.95648485 | CS |
156 | 12.22 | 162.933333333 | 7.5 | 40.47 | 7.33 | 570106 | 27.23112038 | CS |
260 | 12.42 | 170.136986301 | 7.3 | 48.86 | 6.17 | 377990 | 25.41735093 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 19.18 | 0.27 | 1.43 | 18.96 | 19.19 | 18.68 | 782193 |
1740180900 | 18.91 | 0.01 | 0.05 | 19.07 | 19.19 | 18.88 | 644781 |
1740094500 | 18.9 | -0.58 | -2.98 | 19.21 | 19.21 | 18.89 | 1239327 |
1740008100 | 19.48 | 0.03 | 0.15 | 19.44 | 19.64 | 19.2815 | 665731 |
1739921700 | 19.45 | 0.25 | 1.30 | 19.49 | 19.5985 | 19.335 | 913358 |
1739576100 | 19.2 | -0.36 | -1.84 | 20 | 20.05 | 19.11 | 1168912 |
1739489700 | 19.56 | -0.56 | -2.78 | 20 | 20.15 | 19.49 | 1318375 |
1739403300 | 20.12 | -0.36 | -1.76 | 20.18 | 20.63 | 20.01 | 1037947 |
1739316900 | 20.48 | 0.39 | 1.94 | 20.49 | 20.74 | 20.37 | 949342 |
1739230500 | 20.09 | 0 | 0.00 | 20.09 | 20.32 | 19.8348 | 636289 |
1738971300 | 20.09 | -0.25 | -1.23 | 20.71 | 20.84 | 20.06 | 1012415 |
1738884900 | 20.34 | -0.39 | -1.88 | 20.85 | 20.98 | 20.05 | 1033261 |
1738798500 | 20.73 | -0.25 | -1.19 | 20.5 | 21.05 | 20.31 | 981025 |
1738712100 | 20.98 | 0.93 | 4.64 | 20.09 | 21.25 | 19.89 | 1110627 |
1738625700 | 20.05 | 0.12 | 0.60 | 19.73 | 20.1783 | 19.5347 | 786849 |
1738366500 | 19.93 | 0.07 | 0.35 | 20.01 | 20.21 | 19.5892 | 981297 |
1738280100 | 19.86 | 0.34 | 1.74 | 19.76 | 19.96 | 19.54 | 758761 |
1738193700 | 19.52 | 0.31 | 1.61 | 19.29 | 19.59 | 19.2 | 739685 |
1738107300 | 19.21 | -0.02 | -0.10 | 19.33 | 19.56 | 19.065 | 799796 |
1738020900 | 19.23 | 0.07 | 0.37 | 19.04 | 19.5299 | 19.025 | 1082342 |
1737761700 | 19.16 | -0.47 | -2.39 | 19.75 | 19.78 | 19.01 | 1041498 |
1737675300 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
1737588900 | 19.63 | 0.22 | 1.13 | 19.22 | 19.66 | 19.19 | 1119603 |
1737502500 | 19.41 | -0.98 | -4.81 | 20.22 | 20.24 | 19.27 | 2023795 |
1737156900 | 20.39 | -0.56 | -2.67 | 20.02 | 20.7395 | 19.79 | 1779587 |
1737070500 | 20.95 | -1.4 | -6.26 | 22.1 | 22.13 | 20.945 | 1701522 |
1736984100 | 22.35 | -0.32 | -1.41 | 22.42 | 22.44 | 21.98 | 1681801 |
1736897700 | 22.67 | -0.39 | -1.69 | 22.9 | 22.91 | 22.31 | 1480866 |
1736811300 | 23.06 | 0.88 | 3.97 | 22.95 | 23.2 | 22.48 | 1888127 |
1736552100 | 22.18 | 1.2 | 5.72 | 21.86 | 22.57 | 21.85 | 2078443 |
1736379300 | 20.98 | -0.3 | -1.41 | 20.8056 | 21.2 | 20.53 | 1006671 |
1736292900 | 21.28 | 0.94 | 4.62 | 20.62 | 21.28 | 20.595 | 1338837 |
1736206500 | 20.34 | 0.24 | 1.19 | 20.35 | 20.84 | 20.2 | 1067453 |
1735947300 | 20.1 | -0.51 | -2.47 | 20.76 | 20.77 | 19.97 | 1450917 |
1735860900 | 20.61 | 1.16 | 5.96 | 20.215 | 20.69 | 20.15 | 1570141 |
1735688100 | 19.45 | 0.45 | 2.37 | 19.09 | 19.55 | 18.96 | 821789 |
1735601700 | 19 | -0.34 | -1.76 | 19.64 | 19.64 | 18.86 | 1753301 |
1735342500 | 19.34 | -0.04 | -0.21 | 19.53 | 19.56 | 19.09 | 1207799 |
1735256100 | 19.38 | -0.28 | -1.42 | 19.7 | 19.7 | 19.22 | 948474 |
1735077840 | 19.66 | 0.6 | 3.15 | 19.32 | 19.76 | 19.07 | 862582 |
1734996900 | 19.06 | 0.98 | 5.42 | 18.35 | 19.06 | 18.34 | 1207304 |
1734737700 | 18.08 | 0.11 | 0.61 | 17.92 | 18.3 | 17.77 | 1108916 |
1734651300 | 17.97 | -0.47 | -2.55 | 18.45 | 18.48 | 17.9 | 1314077 |
1734564900 | 18.44 | 0.15 | 0.82 | 18.29 | 18.73 | 18.29 | 1000680 |
1734478500 | 18.29 | -0.3 | -1.61 | 18.37 | 18.41 | 18.01 | 1333197 |
1734392100 | 18.59 | -0.86 | -4.42 | 18.94 | 18.95 | 18.47 | 1352848 |
1734132900 | 19.45 | 0.7 | 3.73 | 18.84 | 19.48 | 18.84 | 1193722 |
1734046500 | 18.75 | -0.56 | -2.90 | 19.09 | 19.12 | 18.72 | 1046955 |
1733960100 | 19.31 | -0.53 | -2.67 | 19.8 | 20.01 | 19.24 | 1257573 |
1733873700 | 19.84 | -0.1 | -0.50 | 19.95 | 20.06 | 19.7313 | 844296 |
1733787300 | 19.94 | 0.31 | 1.58 | 19.77 | 20.16 | 19.64 | 1073327 |
1733528100 | 19.63 | -0.35 | -1.75 | 19.93 | 19.96 | 19.41 | 1515184 |
1733441700 | 19.98 | -0.37 | -1.82 | 20.41 | 20.74 | 19.91 | 1451688 |
1733355300 | 20.35 | -0.36 | -1.74 | 20.69 | 20.708 | 20.19 | 1097567 |
1733268900 | 20.71 | 0.4 | 1.97 | 20.37 | 20.9 | 20.19 | 1222643 |
1733182500 | 20.31 | -0.63 | -3.01 | 20.76 | 20.77 | 20.17 | 1428902 |
1732917840 | 20.94 | -0.15 | -0.71 | 21 | 21.23 | 20.77 | 639449 |
1732750500 | 21.09 | -0.09 | -0.42 | 20.89 | 21.39 | 20.69 | 1274437 |
1732664100 | 21.18 | -0.07 | -0.31 | 21.31 | 21.58 | 20.98 | 1235086 |
1732577700 | 21.245 | -0.65 | -2.95 | 21.91 | 21.91 | 21.21 | 1672531 |
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