Hot Features
プレミアム
Teradata Corporation (TDC)
NYSE
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 | -0.94 | -2.88078455409 | 32.63 | 34.25 | 31.69 | 2284670 | 33.10722824 | CS |
| 4 | -0.68 | -2.10071053445 | 32.37 | 36.86 | 30.355 | 2156477 | 33.76864764 | CS |
| 12 | 5.07 | 19.0458302029 | 26.62 | 36.86 | 23.86 | 2129448 | 30.25739943 | CS |
| 26 | 1.83 | 6.12860013396 | 29.86 | 41.7799 | 23.86 | 1979748 | 30.24919191 | CS |
| 52 | 9.78 | 44.6371519854 | 21.91 | 41.7799 | 19.83 | 1636768 | 27.70014995 | CS |
| 156 | -19.73 | -38.3702839362 | 51.42 | 57.73 | 18.43 | 1226121 | 31.50564839 | CS |
| 260 | -14.76 | -31.7761033369 | 46.45 | 59.38 | 18.43 | 1113117 | 35.12723646 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649600 | 32.869999 | -0.75 | -2.23 | 33.509999 | 34.25 | 32.86 | 1784633 |
| 1781563200 | 33.62 | 0.62 | 1.88 | 33.45 | 33.91 | 32.93 | 2656094 |
| 1781304000 | 33 | 0.2 | 0.61 | 32.43 | 33.205 | 31.92 | 2340815 |
| 1781217600 | 32.799999 | -0.27 | -0.82 | 32.509999 | 32.979999 | 31.84 | 1906655 |
| 1781131200 | 33.07 | -0.4 | -1.20 | 32.63 | 33.87 | 32.36 | 2735154 |
| 1781044800 | 33.47 | -0.23 | -0.68 | 33.43 | 34.1948 | 32.34 | 2009625 |
| 1780958400 | 33.7 | 0 | 0.00 | 33.72 | 33.99 | 33.1906 | 1554746 |
| 1780699200 | 33.7 | -1.18 | -3.38 | 34.84 | 34.97 | 33.67 | 1768533 |
| 1780612800 | 34.88 | -0.09 | -0.26 | 34.97 | 35.4399 | 34.69 | 1741296 |
| 1780526400 | 34.97 | -1.54 | -4.22 | 36.26 | 36.27 | 34.635 | 1868653 |
| 1780440000 | 36.51 | -0.32 | -0.87 | 36.03 | 36.6 | 35.7 | 2342714 |
| 1780353600 | 36.83 | 2.78 | 8.16 | 34.42 | 36.86 | 34.42 | 3299576 |
| 1780094400 | 34.05 | 2.42 | 7.65 | 31.96 | 34.15 | 31.88 | 3491531 |
| 1780008000 | 31.63 | -0.59 | -1.83 | 32.32 | 32.32 | 30.355 | 3227802 |
| 1779921600 | 32.22 | -1.12 | -3.36 | 32.84 | 33.25 | 32.09 | 1231897 |
| 1779835200 | 33.34 | -0.1 | -0.30 | 33.62 | 33.9 | 33 | 1618960 |
| 1779489600 | 33.439999 | 0.67 | 2.04 | 33 | 33.97 | 32.895 | 1488014 |
| 1779403200 | 32.77 | -0.33 | -1.00 | 32.6 | 33.09 | 32.28 | 2109117 |
| 1779316800 | 33.1 | 0.45 | 1.38 | 32.369999 | 33.119999 | 31.89 | 1797250 |
| 1779230400 | 32.65 | -0.12 | -0.37 | 33 | 33.509999 | 32.49 | 2111851 |
| 1779144000 | 32.77 | -1.04 | -3.08 | 33.73 | 34.39 | 32.759999 | 2426894 |
| 1778884800 | 33.81 | 0.35 | 1.05 | 33.36 | 34.03 | 33.009999 | 1920757 |
| 1778798400 | 33.46 | 0.76 | 2.32 | 32.659999 | 34.035 | 32.549999 | 2491424 |
| 1778712000 | 32.7 | 0.96 | 3.02 | 31.54 | 33.505 | 31.365 | 3682887 |
| 1778625600 | 31.74 | -0.57 | -1.76 | 32.14 | 32.67 | 31.225 | 2592516 |
| 1778539200 | 32.31 | 0.72 | 2.28 | 31.45 | 32.365 | 31.05 | 2656852 |
| 1778280000 | 31.59 | 1.96 | 6.61 | 29.7 | 31.66 | 29.25 | 2516544 |
| 1778193600 | 29.63 | -0.65 | -2.15 | 30.84 | 31.51 | 29.33 | 4693610 |
| 1778107200 | 30.28 | 0.2 | 0.66 | 27.2 | 30.495 | 26.87 | 5183179 |
| 1778020800 | 30.08 | 0.76 | 2.59 | 29.31 | 30.61 | 28.735 | 3580102 |
| 1777934400 | 29.32 | 1.36 | 4.86 | 28.2 | 29.405 | 28.2 | 4316007 |
| 1777675200 | 27.96 | 1.61 | 6.11 | 26.99 | 28.23 | 26.92 | 1944200 |
| 1777588800 | 26.35 | 0.08 | 0.30 | 26.09 | 26.765 | 25.62 | 2739186 |
| 1777502400 | 26.27 | 0.49 | 1.90 | 25.58 | 26.47 | 25.3 | 1891499 |
| 1777416000 | 25.78 | -0.69 | -2.61 | 26.58 | 27.3 | 25.68 | 1422918 |
| 1777329600 | 26.47 | 0.04 | 0.15 | 26.4 | 26.895 | 26.325 | 1238477 |
| 1777070400 | 26.43 | 0.52 | 2.01 | 26.15 | 26.5 | 25.67 | 1561097 |
| 1776984000 | 25.91 | -1.57 | -5.71 | 27.1 | 27.1 | 25.49 | 1627089 |
| 1776897600 | 27.48 | -0.03 | -0.11 | 27.7 | 28.07 | 27.3 | 1244113 |
| 1776811200 | 27.51 | 0.43 | 1.59 | 27.21 | 27.9 | 27.05 | 1380878 |
| 1776724800 | 27.08 | -0.02 | -0.07 | 27 | 27.67 | 26.91 | 2276984 |
| 1776465600 | 27.1 | 0.33 | 1.23 | 27.17 | 27.555 | 26.895 | 1259121 |
| 1776379200 | 26.77 | 0.1 | 0.37 | 27.15 | 27.53 | 26.575 | 941398 |
| 1776292800 | 26.67 | 0.95 | 3.69 | 26.22 | 26.9499 | 26.22 | 1588851 |
| 1776206400 | 25.72 | -0.3 | -1.15 | 26.19 | 26.65 | 25.715 | 1216137 |
| 1776120000 | 26.02 | 1.46 | 5.94 | 24.65 | 26.195 | 24.535 | 1941435 |
| 1775860800 | 24.56 | -0.56 | -2.23 | 25.2 | 25.315 | 24.325 | 1512693 |
| 1775774400 | 25.12 | -0.58 | -2.26 | 25.5 | 25.53 | 24.77 | 1566112 |
| 1775688000 | 25.7 | -0.17 | -0.66 | 26.84 | 27.15 | 25.615 | 1620888 |
| 1775601600 | 25.87 | -0.06 | -0.23 | 25.8 | 26.19 | 25.47 | 1209027 |
| 1775515200 | 25.93 | 0.45 | 1.77 | 25.31 | 26.13 | 25.1 | 1673112 |
| 1775169600 | 25.48 | 0.24 | 0.95 | 24.79 | 25.64 | 23.86 | 2009931 |
| 1775083200 | 25.24 | -0.39 | -1.52 | 25.79 | 25.915 | 24.93 | 1571846 |
| 1774996800 | 25.63 | 0.88 | 3.56 | 25.12 | 26.01 | 24.71 | 2187532 |
| 1774910400 | 24.75 | -0.56 | -2.21 | 25.53 | 25.73 | 24.52 | 1649654 |
| 1774651200 | 25.31 | -0.92 | -3.51 | 25.84 | 25.85 | 25.02 | 2000833 |
| 1774564800 | 26.23 | 0.22 | 0.85 | 25.74 | 26.745 | 25.74 | 1616877 |
| 1774478400 | 26.01 | -0.1 | -0.38 | 26.62 | 26.78 | 25.62 | 1470380 |
| 1774392000 | 26.11 | -0.83 | -3.08 | 26.8 | 26.8 | 25.81 | 1341233 |
| 1774305600 | 26.94 | 0.11 | 0.41 | 27.11 | 27.49 | 26.55 | 1972780 |
| 1774046400 | 26.83 | -0.19 | -0.70 | 26.78 | 27.13 | 26.22 | 2880566 |
| 1773960000 | 27.02 | 0.33 | 1.24 | 26.27 | 27.28 | 26.17 | 2399208 |
| 1773873600 | 26.69 | -0.55 | -2.02 | 26.85 | 27.24 | 26.565 | 1649157 |
| 1773787200 | 27.24 | 0.57 | 2.14 | 26.79 | 27.75 | 26.69 | 1918665 |
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。
