Hot Features
プレミアム
Texas Roadhouse Inc (TXRH)
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 | -2.4 | -1.33689839572 | 179.52 | 187.06 | 172.04 | 1356440 | 181.21689163 | CS |
| 4 | 4.23 | 2.44664237376 | 172.89 | 187.06 | 167.35 | 1525236 | 176.00598394 | CS |
| 12 | -10.17 | -5.43008169149 | 187.29 | 188.12 | 167.35 | 1077360 | 178.18682343 | CS |
| 26 | 16.76 | 10.4514841606 | 160.36 | 206.04 | 159.61 | 865946 | 181.38931359 | CS |
| 52 | 28.77 | 19.3933265925 | 148.35 | 206.04 | 146.75 | 808925 | 173.14311531 | CS |
| 156 | 95.79 | 117.779417189 | 81.33 | 206.04 | 68.58 | 907086 | 121.53393685 | CS |
| 260 | 129.6 | 272.727272727 | 47.52 | 206.04 | 25.15 | 960869 | 99.99308836 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 178.33 | -0.7 | -0.39 | 178.99 | 183.57 | 176.475 | 1820254 |
| 1741390500 | 179.03 | -0.2 | -0.11 | 179.09 | 179.95 | 172.04 | 1318532 |
| 1741304100 | 179.23 | -6.63 | -3.57 | 183.38 | 184.21 | 178.13 | 1174698 |
| 1741217700 | 185.86 | 0.88 | 0.48 | 185 | 187.06 | 183.19 | 990734 |
| 1741131300 | 184.98 | 3.77 | 2.08 | 180.51 | 186.97 | 176.865 | 1541789 |
| 1741044900 | 181.21 | -2.88 | -1.56 | 184.1 | 185.95 | 180.87 | 1447824 |
| 1740785700 | 184.09 | 6.19 | 3.48 | 177.85 | 184.17 | 177.5 | 1934786 |
| 1740699300 | 177.9 | 2.19 | 1.25 | 175.6 | 179.57 | 173.935 | 1547590 |
| 1740612900 | 175.71 | 0.83 | 0.47 | 176.35 | 178.473 | 174.755 | 1451670 |
| 1740526500 | 174.88 | 2.83 | 1.64 | 172.25 | 176.24 | 168.49 | 1791272 |
| 1740440100 | 172.05 | 2.92 | 1.73 | 168.26 | 173.04 | 168.26 | 1678522 |
| 1740180900 | 169.13 | -2.44 | -1.42 | 170.64 | 173.9 | 167.35 | 2702268 |
| 1740094500 | 171.57 | -2.45 | -1.41 | 173.64 | 174.77 | 169.5 | 2183686 |
| 1740008100 | 174.02 | -3.46 | -1.95 | 175.27 | 176 | 173.11 | 1495265 |
| 1739921700 | 177.48 | 5.78 | 3.37 | 172.4 | 177.55 | 172.255 | 1717806 |
| 1739576100 | 171.7 | 0.27 | 0.16 | 171.72 | 172.82 | 169.68 | 1059297 |
| 1739489700 | 171.43 | 2.91 | 1.73 | 169 | 171.75 | 169 | 965979 |
| 1739403300 | 168.52 | -2.25 | -1.32 | 169.22 | 170.27 | 168.18 | 1133700 |
| 1739316900 | 170.77 | -2.83 | -1.63 | 172.89 | 174 | 169.51 | 1237390 |
| 1739230500 | 173.6 | -2.36 | -1.34 | 176.22 | 177.948 | 172.42 | 1319528 |
| 1738971300 | 175.96 | -2.49 | -1.40 | 178.02 | 178.1514 | 175.085 | 1188836 |
| 1738884900 | 178.45 | -2.71 | -1.50 | 181.99 | 182.26 | 176.82 | 1151931 |
| 1738798500 | 181.16 | -0.86 | -0.47 | 182 | 182 | 176.5755 | 1249929 |
| 1738712100 | 182.02 | -1.47 | -0.80 | 182.8 | 185.35 | 180.185 | 1454820 |
| 1738625700 | 183.49 | 2.39 | 1.32 | 179.13 | 183.83 | 178.82 | 660706 |
| 1738366500 | 181.1 | -1.55 | -0.85 | 182.365 | 182.365 | 179.08 | 846566 |
| 1738280100 | 182.65 | 0.61 | 0.34 | 183.28 | 185 | 181.29 | 639378 |
| 1738193700 | 182.04 | 1.13 | 0.62 | 181.88 | 183.53 | 180.48 | 772940 |
| 1738107300 | 180.91 | -0.28 | -0.15 | 180.16 | 181.902 | 177.86 | 817991 |
| 1738020900 | 181.19 | 2.64 | 1.48 | 177.46 | 182.37 | 175.46 | 944188 |
| 1737761700 | 178.55 | -1.49 | -0.83 | 178.2 | 178.86 | 175.4004 | 847985 |
| 1737675300 | 180.04 | 0 | 0.00 | 180.04 | 180.04 | 180.04 | 0 |
| 1737588900 | 180.04 | -2 | -1.10 | 182.24 | 182.575 | 178.81 | 647114 |
| 1737502500 | 182.04 | 3.09 | 1.73 | 180.94 | 183.59 | 180.07 | 1382059 |
| 1737156900 | 178.95 | 0.63 | 0.35 | 179.69 | 181.56 | 177.86 | 826344 |
| 1737070500 | 178.32 | -0.97 | -0.54 | 179.14 | 180.76 | 178.025 | 648049 |
| 1736984100 | 179.29 | -0.04 | -0.02 | 182.02 | 182.39 | 177.94 | 692833 |
| 1736897700 | 179.33 | -0.99 | -0.55 | 181.35 | 182.37 | 178.64 | 1159339 |
| 1736811300 | 180.32 | 2.2 | 1.24 | 176.23 | 180.67 | 173.6544 | 920106 |
| 1736552100 | 178.12 | -3.93 | -2.16 | 179.46 | 181.65 | 177.13 | 1189334 |
| 1736379300 | 182.05 | 0.78 | 0.43 | 179.17 | 182.43 | 176.41 | 873365 |
| 1736292900 | 181.27 | 0.3 | 0.17 | 180.2 | 181.5 | 177.91 | 980431 |
| 1736206500 | 180.97 | -1.97 | -1.08 | 184 | 184.43 | 179.66 | 665129 |
| 1735947300 | 182.94 | 1.74 | 0.96 | 181.59 | 183.5 | 180.3201 | 482085 |
| 1735860900 | 181.2 | 0.77 | 0.43 | 180.18 | 185.25 | 180.18 | 783630 |
| 1735688100 | 180.43 | 0.24 | 0.13 | 181.07 | 182.59 | 179.56 | 469024 |
| 1735601700 | 180.19 | -1.67 | -0.92 | 180 | 182.14 | 180 | 499743 |
| 1735342500 | 181.86 | -0.68 | -0.37 | 180.47 | 182.83 | 180.47 | 400763 |
| 1735256100 | 182.54 | -0.04 | -0.02 | 182.38 | 183.435 | 181.325 | 277173 |
| 1735077840 | 182.58 | 2.16 | 1.20 | 180.7 | 182.64 | 180.12 | 242738 |
| 1734996900 | 180.42 | -0.96 | -0.53 | 181.02 | 181.33 | 178.5 | 636082 |
| 1734737700 | 181.38 | -1.48 | -0.81 | 181.37 | 184.65 | 180.76 | 1528485 |
| 1734651300 | 182.86 | 3.91 | 2.18 | 183.96 | 185.865 | 182.13 | 925990 |
| 1734564900 | 178.95 | -7.97 | -4.26 | 187.42 | 187.46 | 178.3 | 788692 |
| 1734478500 | 186.92 | -0.61 | -0.33 | 186.82 | 188.12 | 185.75 | 537351 |
| 1734392100 | 187.53 | 0.67 | 0.36 | 187.15 | 189.6 | 186.965 | 727792 |
| 1734132900 | 186.86 | -2.89 | -1.52 | 190.24 | 190.775 | 186.37 | 434883 |
| 1734046500 | 189.75 | -2.86 | -1.48 | 192.06 | 192.7382 | 189.51 | 395923 |
| 1733960100 | 192.605 | -0.6 | -0.31 | 193.5 | 195.7066 | 192.46 | 405906 |
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
