Hot Features
プレミアム
Tidewater Inc (TDW)
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 | -1.62 | -2.18623481781 | 74.1 | 75.59 | 72.47 | 582785 | 74.16449172 | CS |
| 4 | -5.1 | -6.57385924207 | 77.58 | 86.734 | 72.47 | 665788 | 79.35776274 | CS |
| 12 | -3.6 | -4.73186119874 | 76.08 | 93.13 | 71.315 | 778614 | 82.02915105 | CS |
| 26 | 12.48 | 20.8 | 60 | 93.13 | 49.54 | 775744 | 73.44834253 | CS |
| 52 | 29.96 | 70.4609595484 | 42.52 | 93.13 | 41.5169 | 818304 | 62.63110465 | CS |
| 156 | 21.75 | 42.8740390302 | 50.73 | 111.4225 | 31.17 | 910022 | 64.570528 | CS |
| 260 | 57.78 | 393.06122449 | 14.7 | 111.4225 | 9.75 | 712835 | 56.47608684 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 72.48 | -1.8 | -2.42 | 75.39 | 75.67 | 71.87 | 603454 |
| 1780612800 | 74.28 | 0.28 | 0.38 | 72.89 | 75.12 | 72.7 | 560894 |
| 1780526400 | 74 | -0.91 | -1.21 | 75.16 | 75.35 | 73.56 | 695034 |
| 1780440000 | 74.91 | 0.35 | 0.47 | 74.53 | 75.59 | 74.03 | 433898 |
| 1780353600 | 74.56 | 1.07 | 1.46 | 74.24 | 74.85 | 73.34 | 515617 |
| 1780094400 | 73.49 | -1.22 | -1.63 | 74.1 | 75.04 | 73.08 | 708483 |
| 1780008000 | 74.71 | -0.38 | -0.51 | 75.87 | 75.88 | 73.54 | 640393 |
| 1779921600 | 75.09 | -3.65 | -4.64 | 76.99 | 77 | 74.9 | 888926 |
| 1779835200 | 78.74 | -0.55 | -0.69 | 79.35 | 81.5 | 78.06 | 512344 |
| 1779489600 | 79.29 | -1.91 | -2.35 | 81.56 | 81.56 | 79.2 | 739907 |
| 1779403200 | 81.2 | -3.36 | -3.97 | 84.83 | 85 | 79.965 | 709407 |
| 1779316800 | 84.56 | 0.68 | 0.81 | 84.24 | 86.734 | 84 | 707198 |
| 1779230400 | 83.88 | -1.42 | -1.66 | 85.48 | 85.49 | 83.0701 | 576803 |
| 1779144000 | 85.3 | 2.95 | 3.58 | 81.33 | 85.55 | 80.95 | 1079255 |
| 1778884800 | 82.35 | 0.6 | 0.73 | 81.16 | 82.75 | 80.62 | 642597 |
| 1778798400 | 81.75 | 0.66 | 0.81 | 80.62 | 82.51 | 80.62 | 422746 |
| 1778712000 | 81.09 | -0.41 | -0.50 | 81.55 | 82.65 | 79.05 | 516350 |
| 1778625600 | 81.5 | 0.17 | 0.21 | 81.32 | 82.55 | 80.59 | 477943 |
| 1778539200 | 81.33 | 0.17 | 0.21 | 81.86 | 82.68 | 79.64 | 738978 |
| 1778280000 | 81.16 | 3.3 | 4.24 | 77.58 | 81.44 | 77.56 | 1083196 |
| 1778193600 | 77.86 | -3.86 | -4.72 | 80.38 | 81.5 | 76.815 | 1263964 |
| 1778107200 | 81.72 | -3.29 | -3.87 | 81.91 | 83.04 | 79.77 | 1039366 |
| 1778020800 | 85.01 | -2.07 | -2.38 | 83.55 | 87.09 | 81 | 1150011 |
| 1777934400 | 87.08 | -0.77 | -0.88 | 87.25 | 88.87 | 86.3101 | 1023792 |
| 1777675200 | 87.85 | -1.48 | -1.66 | 88.39 | 88.6 | 85.5001 | 631038 |
| 1777588800 | 89.33 | 1 | 1.13 | 87.51 | 89.95 | 86 | 623381 |
| 1777502400 | 88.33 | 1.66 | 1.92 | 87.3 | 88.58 | 84.14 | 890483 |
| 1777416000 | 86.67 | -4.45 | -4.88 | 92.53 | 93.08 | 86.555 | 1126530 |
| 1777329600 | 91.12 | 2.6 | 2.94 | 89.53 | 93.13 | 88.52 | 1663266 |
| 1777070400 | 88.52 | 2.9 | 3.39 | 85.63 | 88.72 | 85 | 782724 |
| 1776984000 | 85.62 | -0.02 | -0.02 | 85.82 | 87.205 | 84.88 | 741945 |
| 1776897600 | 85.64 | 1.77 | 2.11 | 85.12 | 86.915 | 83.86 | 503735 |
| 1776811200 | 83.87 | -1.14 | -1.34 | 85.86 | 87.385 | 83.38 | 464557 |
| 1776724800 | 85.01 | -0.24 | -0.28 | 84.96 | 86.69 | 83.4015 | 768703 |
| 1776465600 | 85.25 | 0.88 | 1.04 | 81.83 | 85.74 | 80.2901 | 922488 |
| 1776379200 | 84.37 | 0.76 | 0.91 | 83.61 | 85.32 | 83.28 | 834993 |
| 1776292800 | 83.61 | -0.67 | -0.79 | 84.28 | 85.22 | 82.8525 | 717554 |
| 1776206400 | 84.28 | -3.55 | -4.04 | 87.05 | 87.2 | 83.6891 | 800686 |
| 1776120000 | 87.83 | 1.73 | 2.01 | 86.96 | 88.29 | 86.5901 | 520601 |
| 1775860800 | 86.1 | -1.59 | -1.81 | 87.12 | 87.615 | 85.13 | 649182 |
| 1775774400 | 87.69 | -0.15 | -0.17 | 88.03 | 89 | 87.14 | 667131 |
| 1775688000 | 87.84 | 1.59 | 1.84 | 81.49 | 88.09 | 81.13 | 805814 |
| 1775601600 | 86.25 | 0.93 | 1.09 | 86.5 | 87.36 | 84.86 | 554460 |
| 1775515200 | 85.32 | 0.94 | 1.11 | 83.95 | 86.205 | 82.95 | 545391 |
| 1775169600 | 84.38 | 0.94 | 1.13 | 82.99 | 87.63 | 82.99 | 606748 |
| 1775083200 | 83.44 | -0.11 | -0.13 | 81.04 | 85.94 | 80.74 | 1310056 |
| 1774996800 | 83.55 | 1.66 | 2.03 | 82.5 | 85.74 | 81.6701 | 1129264 |
| 1774910400 | 81.89 | -0.51 | -0.62 | 83.3 | 83.7053 | 81.17 | 1561802 |
| 1774651200 | 82.4 | 1.6 | 1.98 | 80.81 | 82.88 | 79.29 | 784015 |
| 1774564800 | 80.8 | 2.98 | 3.83 | 77.36 | 81.88 | 77.36 | 685496 |
| 1774478400 | 77.82 | 0.92 | 1.20 | 75.75 | 78.26 | 75.44 | 538667 |
| 1774392000 | 76.9 | 1.46 | 1.94 | 75.25 | 77.315 | 75.025 | 601293 |
| 1774305600 | 75.44 | 2.96 | 4.08 | 71.62 | 76.755 | 71.315 | 672560 |
| 1774046400 | 72.48 | -1.8 | -2.42 | 74.25 | 74.92 | 71.69 | 1199060 |
| 1773960000 | 74.28 | -0.99 | -1.32 | 74.96 | 76.02 | 74.17 | 960402 |
| 1773873600 | 75.27 | -0.87 | -1.14 | 76.1 | 77.69 | 75.04 | 849681 |
| 1773787200 | 76.14 | 1.88 | 2.53 | 75.22 | 77.02 | 74.8 | 648405 |
| 1773700800 | 74.26 | -2.5 | -3.26 | 76.75 | 76.76 | 73.735 | 605250 |
| 1773441600 | 76.76 | 0.36 | 0.47 | 76.08 | 78.2899 | 74.98 | 662043 |
| 1773355200 | 76.4 | -0.11 | -0.14 | 76 | 80.01 | 74.33 | 973728 |
| 1773268800 | 76.51 | -0.43 | -0.56 | 75.63 | 76.69 | 74.2 | 710494 |
| 1773182400 | 76.94 | -4.06 | -5.01 | 79.36 | 79.89 | 76.57 | 947224 |
| 1773096000 | 81 | 3.21 | 4.13 | 77 | 81.21 | 73.72 | 1439727 |
| 1772840400 | 77.79 | -2.49 | -3.10 | 80.86 | 81.87 | 77.2 | 1014878 |
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。
