Hot Features
プレミアム
Templeton Emerging Markets Income Fund Inc (TEI)
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 | 0.18 | 2.83911671924 | 6.34 | 6.6287 | 6.2601 | 135160 | 6.50145292 | CS |
| 4 | 0.26 | 4.15335463259 | 6.26 | 6.66 | 6.17 | 144518 | 6.37743127 | CS |
| 12 | 0.45 | 7.41350906096 | 6.07 | 6.715 | 5.75 | 161846 | 6.32562606 | CS |
| 26 | 0.18 | 2.83911671924 | 6.34 | 7 | 5.75 | 210805 | 6.50964076 | CS |
| 52 | 0.74 | 12.8027681661 | 5.78 | 7 | 5.75 | 210269 | 6.36544974 | CS |
| 156 | 1.38 | 26.8482490272 | 5.14 | 7 | 4.35 | 171139 | 5.69726266 | CS |
| 260 | -1.37 | -17.3637515843 | 7.89 | 8.23 | 4.33 | 175192 | 5.90402409 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781736000 | 6.5199999 | -0.06 | -0.91 | 6.6 | 6.6287 | 6.51 | 182092 |
| 1781649600 | 6.58 | 0.07 | 1.08 | 6.51 | 6.6 | 6.51 | 150945 |
| 1781563200 | 6.51 | 0.05 | 0.77 | 6.5 | 6.54 | 6.48 | 139288 |
| 1781304000 | 6.46 | 0.07 | 1.10 | 6.41 | 6.48 | 6.38 | 89337 |
| 1781217600 | 6.39 | 0.11 | 1.75 | 6.34 | 6.4 | 6.2601 | 114136 |
| 1781131200 | 6.28 | -0.02 | -0.32 | 6.28 | 6.4 | 6.28 | 63934 |
| 1781044800 | 6.3 | -0.05 | -0.79 | 6.35 | 6.375 | 6.2699999 | 124534 |
| 1780958400 | 6.35 | 0.06 | 0.95 | 6.36 | 6.45 | 6.3124 | 129475 |
| 1780699200 | 6.29 | -0.03 | -0.47 | 6.32 | 6.35 | 6.2699999 | 115745 |
| 1780612800 | 6.32 | -0.05 | -0.78 | 6.32 | 6.37 | 6.3099999 | 88712 |
| 1780526400 | 6.37 | 0 | 0.00 | 6.37 | 6.45 | 6.33 | 146756 |
| 1780440000 | 6.37 | -0.01 | -0.16 | 6.41 | 6.47 | 6.37 | 113816 |
| 1780353600 | 6.38 | -0.06 | -0.93 | 6.44 | 6.4894999 | 6.37 | 135507 |
| 1780094400 | 6.44 | 0 | 0.00 | 6.46 | 6.48 | 6.37 | 189128 |
| 1780008000 | 6.44 | 0.07 | 1.10 | 6.43 | 6.44 | 6.32 | 146236 |
| 1779921600 | 6.37 | 0.01 | 0.16 | 6.66 | 6.66 | 6.3 | 180648 |
| 1779835200 | 6.36 | 0.11 | 1.76 | 6.26 | 6.37 | 6.26 | 195540 |
| 1779489600 | 6.25 | 0.03 | 0.48 | 6.26 | 6.28 | 6.19 | 181752 |
| 1779403200 | 6.22 | -0.06 | -0.96 | 6.26 | 6.2699999 | 6.17 | 258262 |
| 1779316800 | 6.28 | 0.11 | 1.78 | 6.18 | 6.28 | 6.15 | 150245 |
| 1779230400 | 6.17 | -0.07 | -1.12 | 6.23 | 6.245 | 6.1 | 204173 |
| 1779144000 | 6.24 | -0.02 | -0.32 | 6.3099999 | 6.3154 | 6.21 | 148339 |
| 1778884800 | 6.26 | -0.2 | -3.10 | 6.43 | 6.43 | 6.19 | 258453 |
| 1778798400 | 6.46 | 0 | 0.00 | 6.46 | 6.5 | 6.42 | 136625 |
| 1778712000 | 6.46 | 0.07 | 1.10 | 6.42 | 6.47 | 6.385 | 148845 |
| 1778625600 | 6.39 | -0.01 | -0.16 | 6.41 | 6.4117 | 6.335 | 139928 |
| 1778539200 | 6.4 | -0.04 | -0.62 | 6.45 | 6.49 | 6.39 | 116936 |
| 1778280000 | 6.44 | 0.04 | 0.63 | 6.43 | 6.4898999 | 6.38 | 150762 |
| 1778193600 | 6.4 | -0.05 | -0.78 | 6.41 | 6.505 | 6.37 | 184297 |
| 1778107200 | 6.45 | 0.08 | 1.26 | 6.4 | 6.4699 | 6.2601 | 139483 |
| 1778020800 | 6.37 | -0.02 | -0.31 | 6.42 | 6.46 | 6.35 | 108768 |
| 1777934400 | 6.39 | -0.09 | -1.39 | 6.5 | 6.5 | 6.3099999 | 138381 |
| 1777675200 | 6.48 | 0.01 | 0.15 | 6.53 | 6.55 | 6.41 | 121345 |
| 1777588800 | 6.47 | 0.05 | 0.78 | 6.44 | 6.4798 | 6.2779999 | 140065 |
| 1777502400 | 6.42 | 0 | 0.00 | 6.45 | 6.51 | 6.3400999 | 130582 |
| 1777416000 | 6.42 | -0.13 | -1.98 | 6.51 | 6.51 | 6.4 | 128453 |
| 1777329600 | 6.55 | 0.07 | 1.08 | 6.48 | 6.5599999 | 6.42 | 94893 |
| 1777070400 | 6.48 | 0.03 | 0.47 | 6.45 | 6.5499 | 6.445 | 113129 |
| 1776984000 | 6.45 | -0.14 | -2.12 | 6.51 | 6.6405 | 6.42 | 132985 |
| 1776897600 | 6.59 | 0.06 | 0.92 | 6.55 | 6.6105 | 6.55 | 58017 |
| 1776811200 | 6.53 | -0.15 | -2.25 | 6.68 | 6.68 | 6.5 | 230551 |
| 1776724800 | 6.68 | 0.01 | 0.15 | 6.68 | 6.69 | 6.6 | 113446 |
| 1776465600 | 6.67 | 0.04 | 0.60 | 6.64 | 6.715 | 6.59 | 159243 |
| 1776379200 | 6.63 | 0.06 | 0.91 | 6.57 | 6.64 | 6.57 | 191082 |
| 1776292800 | 6.57 | -0.01 | -0.15 | 6.5599999 | 6.6 | 6.5329 | 165663 |
| 1776206400 | 6.58 | 0.08 | 1.23 | 6.5199999 | 6.58 | 6.5 | 178503 |
| 1776120000 | 6.5 | 0.1 | 1.56 | 6.38 | 6.5199999 | 6.3741 | 131538 |
| 1775860800 | 6.4 | 0.02 | 0.31 | 6.36 | 6.4299 | 6.346 | 147038 |
| 1775774400 | 6.38 | 0.1 | 1.59 | 6.3 | 6.39 | 6.23 | 168633 |
| 1775688000 | 6.28 | 0.18 | 2.95 | 6.22 | 6.3 | 6.19 | 234498 |
| 1775601600 | 6.1 | 0.08 | 1.33 | 6.0599999 | 6.1 | 5.985 | 201124 |
| 1775515200 | 6.0199999 | -0.03 | -0.50 | 6.03 | 6.08 | 6.01 | 106262 |
| 1775169600 | 6.05 | -0.05 | -0.82 | 6.04 | 6.1099 | 5.96 | 245560 |
| 1775083200 | 6.1 | 0.09 | 1.50 | 6.03 | 6.15 | 6.01 | 167753 |
| 1774996800 | 6.01 | 0.11 | 1.86 | 5.94 | 6.1 | 5.901 | 384602 |
| 1774910400 | 5.9 | 0.01 | 0.17 | 5.89 | 5.9352 | 5.83 | 311155 |
| 1774651200 | 5.89 | -0.16 | -2.64 | 5.98 | 6 | 5.75 | 331923 |
| 1774564800 | 6.05 | -0.12 | -1.94 | 6.07 | 6.19 | 6.035 | 227965 |
| 1774478400 | 6.17 | 0.05 | 0.82 | 6.13 | 6.2 | 6.1 | 189991 |
| 1774392000 | 6.12 | -0.05 | -0.81 | 6.07 | 6.16 | 6.05 | 390738 |
| 1774305600 | 6.17 | 0.05 | 0.82 | 6.18 | 6.22 | 6.1584 | 155572 |
| 1774046400 | 6.12 | -0.1 | -1.61 | 6.21 | 6.2499 | 6.1 | 321327 |
| 1773960000 | 6.22 | -0.09 | -1.43 | 6.28 | 6.3 | 6.18 | 344894 |
| 1773873600 | 6.3099999 | -0.05 | -0.79 | 6.38 | 6.38 | 6.295 | 148551 |
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。
