Hot Features
プレミアム
TakeTwo Interactive Software Inc (TTWO)
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 | 10.64 | 5.97283035815 | 178.14 | 190.43 | 177.085 | 1267600 | 185.75726453 | CS |
| 4 | 27 | 16.6893311905 | 161.78 | 190.43 | 158.65 | 1621925 | 173.98155037 | CS |
| 12 | 28.49 | 17.7740345624 | 160.29 | 190.43 | 146.76 | 1451274 | 161.40714745 | CS |
| 26 | 33.81 | 21.8171258953 | 154.97 | 190.43 | 135.24 | 1529198 | 156.95962303 | CS |
| 52 | 32.73 | 20.9740467799 | 156.05 | 190.43 | 135.24 | 1673619 | 154.8975401 | CS |
| 156 | 22.08 | 13.2453509298 | 166.7 | 190.43 | 90 | 1867148 | 137.44429598 | CS |
| 260 | 68.9 | 57.4741408075 | 119.88 | 214.7991 | 90 | 1726042 | 143.40684125 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 188.15 | 1.57 | 0.84 | 186.54 | 188.445 | 185.87 | 1065785 |
| 1732232100 | 186.58 | 1.08 | 0.58 | 186.57 | 187.06 | 184.91 | 1157844 |
| 1732145700 | 185.5 | -0.51 | -0.27 | 186.01 | 186.75 | 184.2 | 1341933 |
| 1732059300 | 186.01 | 3.08 | 1.68 | 181.85 | 186.3 | 181.06 | 1519773 |
| 1731972900 | 182.93 | 5.31 | 2.99 | 178.14 | 183.36 | 177.085 | 1252663 |
| 1731713700 | 177.62 | -3.86 | -2.13 | 179.955 | 180.49 | 176.6801 | 1296856 |
| 1731627300 | 181.48 | -0.39 | -0.21 | 181 | 182.35 | 180.61 | 1051625 |
| 1731540900 | 181.87 | 1.32 | 0.73 | 180.6 | 182.6199 | 180.1 | 1057917 |
| 1731454500 | 180.55 | 1.16 | 0.65 | 178.66 | 180.67 | 177.17 | 1110295 |
| 1731368100 | 179.39 | 1.49 | 0.84 | 178.44 | 180.51 | 178.12 | 2125994 |
| 1731108900 | 177.9 | -1.27 | -0.71 | 179.17 | 179.31 | 173.2 | 2154128 |
| 1731022500 | 179.17 | 12.55 | 7.53 | 174 | 180.53 | 171.5403 | 3703735 |
| 1730936100 | 166.62 | 2.59 | 1.58 | 167.025 | 169.04 | 165.61 | 3068203 |
| 1730849700 | 164.03 | 1.1 | 0.68 | 163.96 | 165.4855 | 162.8 | 1288529 |
| 1730763300 | 162.93 | -0.85 | -0.52 | 164.22 | 164.22 | 161.02 | 1823141 |
| 1730500500 | 163.78 | 2.06 | 1.27 | 161.12 | 164.4 | 160.83 | 1455909 |
| 1730414100 | 161.72 | -1.17 | -0.72 | 164.41 | 164.46 | 161.28 | 1387489 |
| 1730327700 | 162.88999 | 0.61 | 0.38 | 162.96 | 164.68 | 160.62 | 1644621 |
| 1730241300 | 162.28 | 1.53 | 0.95 | 159.4 | 163.54 | 158.65 | 1586823 |
| 1730154900 | 160.75 | -1.04 | -0.64 | 161.78 | 162.088 | 160.005 | 1345232 |
| 1729895700 | 161.79 | 0.53 | 0.33 | 162.29 | 163.85 | 161.15 | 1040817 |
| 1729809300 | 161.26 | 0.25 | 0.16 | 161.82 | 163.065 | 159.96 | 1198367 |
| 1729722900 | 161.01 | 0.99 | 0.62 | 160 | 161.29 | 159.22999 | 1675254 |
| 1729636500 | 160.02 | 3.14 | 2.00 | 156.99 | 160.31 | 156.63 | 1694786 |
| 1729550100 | 156.88 | 1.61 | 1.04 | 154.47 | 156.93 | 154.1287 | 1129067 |
| 1729290900 | 155.27 | 0.48 | 0.31 | 154.41 | 155.8 | 154.145 | 976774 |
| 1729204500 | 154.79 | -0.12 | -0.08 | 155.97 | 156.53 | 154.03 | 816371 |
| 1729118100 | 154.91 | -1.14 | -0.73 | 156.05 | 156.05 | 154.28 | 766249 |
| 1729031700 | 156.05 | 0.62 | 0.40 | 155.51 | 157.51 | 154.99 | 1310162 |
| 1728945300 | 155.43 | 0.34 | 0.22 | 155.51 | 156.49 | 154.69 | 725115 |
| 1728686100 | 155.085 | 1.6 | 1.04 | 153.06 | 156.47999 | 153.06 | 1286001 |
| 1728599700 | 153.49 | -0.37 | -0.24 | 152.34 | 154.04 | 152.34 | 909051 |
| 1728513300 | 153.86 | 0.92 | 0.60 | 153 | 155.3 | 152.76 | 880033 |
| 1728426900 | 152.94 | 0.73 | 0.48 | 152.27 | 153.08 | 151.32 | 721750 |
| 1728340500 | 152.21 | 0.52 | 0.34 | 151.43 | 152.505 | 150.44999 | 1034901 |
| 1728081300 | 151.69 | 4.03 | 2.73 | 148.4 | 152.1199 | 147.78 | 1717476 |
| 1727994900 | 147.66 | -3.71 | -2.45 | 149.72 | 151.185 | 146.76 | 1447641 |
| 1727908500 | 151.37 | 0.89 | 0.59 | 149.94999 | 151.66999 | 148.93 | 1164257 |
| 1727822100 | 150.47999 | -3.23 | -2.10 | 153.13 | 153.13 | 149.5079 | 1329524 |
| 1727735520 | 153.71 | 0.66 | 0.43 | 153.07 | 154.8519 | 152.26 | 1324889 |
| 1727476500 | 153.05 | 1.36 | 0.90 | 152.49 | 153.81 | 152.19999 | 1371013 |
| 1727390100 | 151.69 | 0.92 | 0.61 | 152.29 | 152.5 | 150.44139 | 1485435 |
| 1727303700 | 150.77 | -0.13 | -0.09 | 150.47999 | 150.9 | 149.66 | 841045 |
| 1727217300 | 150.9 | 1.17 | 0.78 | 149.63 | 151.11 | 147.94 | 1190575 |
| 1727130900 | 149.72999 | 0.95 | 0.64 | 149.58 | 150.75 | 148.06 | 1495738 |
| 1726871700 | 148.78 | -4.88 | -3.18 | 152.52 | 152.56 | 147.22999 | 5622540 |
| 1726785300 | 153.66 | 0.33 | 0.22 | 155.94399 | 158.11 | 153.52 | 1938665 |
| 1726698900 | 153.33 | 0.62 | 0.41 | 152.94999 | 155.16 | 151.43 | 1441738 |
| 1726612500 | 152.71 | 0.26 | 0.17 | 152.965 | 155.83 | 151.04 | 1514220 |
| 1726526100 | 152.44999 | 0.27 | 0.18 | 152.63999 | 152.71 | 150.91 | 1315970 |
| 1726266900 | 152.18 | -1.43 | -0.93 | 154.485 | 154.63999 | 152.07 | 1209350 |
| 1726180500 | 153.61 | 1.27 | 0.83 | 153.38999 | 154.76 | 152.36 | 1158368 |
| 1726094100 | 152.34 | -2.51 | -1.62 | 153.77 | 153.835 | 150.19 | 1720993 |
| 1726007700 | 154.85 | -1.47 | -0.94 | 157.1 | 157.13 | 153.975 | 848025 |
| 1725921300 | 156.32 | -0.29 | -0.19 | 155.44 | 156.41999 | 149.86 | 2108022 |
| 1725662100 | 156.61 | -0.45 | -0.29 | 159 | 159.43 | 156.52 | 1226640 |
| 1725575700 | 157.06 | -0.98 | -0.62 | 157.43 | 159.06 | 156.78 | 1004340 |
| 1725489300 | 158.04 | 2.14 | 1.37 | 155.63 | 159.13 | 155.63 | 990123 |
| 1725402900 | 155.9 | -5.81 | -3.59 | 160.29 | 160.82 | 154.62 | 1555411 |
| 1725057300 | 161.71 | 1.21 | 0.75 | 161.49 | 162.12 | 160.43 | 1206517 |
| 1724970900 | 160.5 | 1.5 | 0.94 | 160.5 | 162.97999 | 160.16 | 927645 |
| 1724884500 | 159 | -1.78 | -1.11 | 161.26 | 161.26 | 158.13 | 1152737 |
| 1724798100 | 160.78 | 0.4 | 0.25 | 160.31 | 161.915 | 160.16 | 783907 |
| 1724711700 | 160.38 | 0.99 | 0.62 | 159.94 | 161.19999 | 159.705 | 805648 |
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
