Hot Features
プレミアム
Teck Resources Ltd (TECK)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 0.83 | 2.0145631068 | 41.2 | 42.45 | 40.44 | 2139717 | 41.30282049 | CS |
| 4 | -2.54 | -5.69890060579 | 44.57 | 44.73 | 39.75 | 2207870 | 41.38397665 | CS |
| 12 | -9.36 | -18.2136602452 | 51.39 | 51.48 | 39.75 | 2567100 | 45.54829173 | CS |
| 26 | -6.47 | -13.3402061856 | 48.5 | 54.13 | 39.75 | 2911514 | 47.12347684 | CS |
| 52 | 3.12 | 8.01850424056 | 38.91 | 55.13 | 36.5005 | 3257829 | 45.88553823 | CS |
| 156 | 11.72 | 38.6671065655 | 30.31 | 55.13 | 24.72 | 4095553 | 39.85572277 | CS |
| 260 | 26.46 | 169.942196532 | 15.57 | 55.13 | 5.6 | 4367846 | 30.07869808 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 42.03 | 0.56 | 1.35 | 42.32 | 42.46 | 41.54 | 3801623 |
| 1736379600 | 41.47 | 0.3 | 0.73 | 40.8 | 41.75 | 40.59 | 2429576 |
| 1736293200 | 41.17 | -0.27 | -0.65 | 41.765 | 41.88 | 40.92 | 2041114 |
| 1736206800 | 41.44 | 0.45 | 1.10 | 42.21 | 42.45 | 41.37 | 2541760 |
| 1735947600 | 40.99 | 0.07 | 0.17 | 41.2 | 41.365 | 40.44 | 1546417 |
| 1735861200 | 40.92 | 0.39 | 0.96 | 40.63 | 41.28 | 40.63 | 1292456 |
| 1735688400 | 40.53 | 0.19 | 0.47 | 40.24 | 40.885 | 40.19 | 1476616 |
| 1735602000 | 40.34 | -0.47 | -1.15 | 40.5 | 40.59 | 40.04 | 1890626 |
| 1735342800 | 40.81 | -0.3 | -0.73 | 40.73 | 41.2 | 40.54 | 1420146 |
| 1735256400 | 41.11 | -0.07 | -0.17 | 41 | 41.28 | 40.89 | 1776334 |
| 1735077840 | 41.18 | -0.07 | -0.17 | 41.48 | 41.48 | 40.83 | 664534 |
| 1734997200 | 41.25 | 0.31 | 0.76 | 40.66 | 41.39 | 40.53 | 2260666 |
| 1734738000 | 40.94 | 0.95 | 2.38 | 39.8 | 41.325 | 39.75 | 3471380 |
| 1734651600 | 39.99 | -0.13 | -0.32 | 40.23 | 40.6653 | 39.86 | 2373384 |
| 1734565200 | 40.12 | -1.97 | -4.68 | 41.99 | 42.09 | 39.81 | 2977743 |
| 1734478800 | 42.09 | -0.65 | -1.52 | 42.12 | 42.44 | 41.76 | 2927879 |
| 1734392400 | 42.74 | -1.35 | -3.06 | 43.78 | 44 | 42.42 | 3422059 |
| 1734133200 | 44.09 | -1.11 | -2.46 | 44.57 | 44.73 | 43.62 | 3021104 |
| 1734046800 | 45.2 | -0.66 | -1.44 | 45.5 | 45.8 | 45 | 1554009 |
| 1733960400 | 45.86 | 0.37 | 0.81 | 45.64 | 45.96 | 45.4 | 2050691 |
| 1733874000 | 45.49 | -1.3 | -2.78 | 45.82 | 46.41 | 45.29 | 1780359 |
| 1733787600 | 46.79 | 1.83 | 4.07 | 47.05 | 47.855 | 46.53 | 3844628 |
| 1733528400 | 44.96 | -0.46 | -1.01 | 45.46 | 45.49 | 44.91 | 2098524 |
| 1733442000 | 45.42 | -0.36 | -0.79 | 45.6 | 45.98 | 45.17 | 2089572 |
| 1733355600 | 45.78 | -0.34 | -0.74 | 46.1 | 46.47 | 45.75 | 1871982 |
| 1733269200 | 46.12 | -0.01 | -0.02 | 47.5 | 48.47 | 45.91 | 3589672 |
| 1733182800 | 46.13 | -0.55 | -1.18 | 46.58 | 46.88 | 45.54 | 2735947 |
| 1732917840 | 46.68 | 0.44 | 0.95 | 46.24 | 46.96 | 46.24 | 1422402 |
| 1732750800 | 46.24 | -0.06 | -0.13 | 46.3 | 47.14 | 46.08 | 1966723 |
| 1732664400 | 46.3 | -0.8 | -1.70 | 46.81 | 46.905 | 46.095 | 1631698 |
| 1732578000 | 47.1 | 0.29 | 0.62 | 46.8 | 47.4 | 46.65 | 2556524 |
| 1732318800 | 46.81 | -0.4 | -0.85 | 47.01 | 47.21 | 46.62 | 1785738 |
| 1732232400 | 47.21 | 0.56 | 1.20 | 46.9 | 47.425 | 46.68 | 2278946 |
| 1732146000 | 46.65 | -0.48 | -1.02 | 47 | 47.42 | 46.615 | 2727331 |
| 1732059600 | 47.13 | 0.96 | 2.08 | 46.24 | 47.18 | 45.91 | 2417054 |
| 1731973200 | 46.17 | 1.18 | 2.62 | 45.47 | 46.5 | 45.08 | 2679658 |
| 1731714000 | 44.99 | -0.39 | -0.86 | 45.52 | 46.13 | 44.76 | 2556046 |
| 1731627600 | 45.38 | 0.49 | 1.09 | 44.92 | 45.88 | 44.65 | 4128965 |
| 1731541200 | 44.89 | -1.54 | -3.32 | 46.29 | 46.5 | 44.785 | 6348023 |
| 1731454800 | 46.43 | -1.17 | -2.46 | 46.5 | 46.865 | 45.57 | 3625310 |
| 1731368400 | 47.6 | -1.09 | -2.24 | 47.71 | 48.12 | 47.11 | 1950198 |
| 1731109200 | 48.69 | -2.37 | -4.64 | 48.68 | 49.71 | 47.75 | 3519766 |
| 1731022800 | 51.06 | 1.97 | 4.01 | 51.07 | 51.34 | 50.38 | 2604415 |
| 1730936400 | 49.09 | 0.3 | 0.61 | 47.69 | 49.39 | 46.75 | 3650602 |
| 1730850000 | 48.79 | 1.86 | 3.96 | 47.71 | 49.15 | 47.57 | 3039322 |
| 1730763600 | 46.93 | 0.18 | 0.39 | 47.23 | 47.99 | 46.93 | 2281149 |
| 1730500800 | 46.75 | 0.26 | 0.56 | 47.44 | 47.5 | 46.66 | 1361332 |
| 1730414400 | 46.49 | -0.7 | -1.48 | 47.11 | 47.14 | 46.225 | 2283235 |
| 1730328000 | 47.19 | -0.62 | -1.30 | 47.33 | 47.67 | 46.83 | 2205469 |
| 1730241600 | 47.81 | 0.07 | 0.15 | 47.84 | 48.44 | 47.6 | 2127141 |
| 1730155200 | 47.74 | 0.39 | 0.82 | 47.4 | 48.43 | 47.38 | 2087096 |
| 1729896000 | 47.35 | 0.54 | 1.15 | 46.42 | 47.86 | 46.24 | 2922695 |
| 1729809600 | 46.81 | -2.74 | -5.53 | 46.36 | 47.57 | 45.88 | 9389567 |
| 1729723200 | 49.55 | -0.77 | -1.53 | 49.5 | 49.74 | 48.85 | 2195172 |
| 1729636800 | 50.32 | 0.61 | 1.23 | 50 | 50.74 | 49.36 | 2199570 |
| 1729550400 | 49.71 | -0.73 | -1.45 | 50.44 | 50.72 | 48.97 | 2736333 |
| 1729291200 | 50.44 | -0.06 | -0.12 | 51.39 | 51.48 | 50.38 | 1930948 |
| 1729204800 | 50.5 | 0.19 | 0.38 | 50.55 | 50.69 | 49.94 | 2731143 |
| 1729118400 | 50.31 | 0.96 | 1.95 | 49.9 | 50.95 | 49.69 | 2857218 |
| 1729032000 | 49.35 | -1.65 | -3.24 | 50.31 | 50.35 | 49.15 | 3101216 |
| 1728945600 | 51 | -0.2 | -0.39 | 49.57 | 51.33 | 49.34 | 4447224 |
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
