Hot Features
プレミアム
Teva Pharmaceutical Industries Ltd (TEVA)
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 | 4.9807 | 29.6293872695 | 16.81 | 22 | 16.25 | 22711657 | 20.32252431 | DR |
| 4 | 4.7207 | 27.654950205 | 17.07 | 22 | 16.25 | 11878691 | 18.74101854 | DR |
| 12 | 4.0107 | 22.557367829 | 17.78 | 22 | 16.15 | 8144482 | 18.1378826 | DR |
| 26 | 4.9407 | 29.3216617211 | 16.85 | 22 | 15.62 | 8391566 | 17.69847494 | DR |
| 52 | 11.1407 | 104.607511737 | 10.65 | 22 | 10.34 | 9335435 | 15.50569707 | DR |
| 156 | 13.7307 | 170.356079404 | 8.06 | 22 | 6.7791 | 9951961 | 10.91036727 | DR |
| 260 | 11.8107 | 118.343687375 | 9.98 | 22 | 6.25 | 10358117 | 10.64184148 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651600 | 21.31 | 0.11 | 0.52 | 21.28 | 21.64 | 20.98 | 14443954 |
| 1734565200 | 21.2 | 0.32 | 1.53 | 20.445 | 21.98 | 20.4 | 23680280 |
| 1734478800 | 20.88 | 4.37 | 26.47 | 19.83 | 21.05 | 19.03 | 57814221 |
| 1734392400 | 16.51 | 0.01 | 0.06 | 16.44 | 16.825 | 16.29 | 8029042 |
| 1734133200 | 16.5 | -0.31 | -1.84 | 16.81 | 16.865 | 16.25 | 9590790 |
| 1734046800 | 16.81 | -0.64 | -3.67 | 17.5 | 17.72 | 16.79 | 9833420 |
| 1733960400 | 17.45 | 0.1 | 0.58 | 17.24 | 17.55 | 17.225 | 6120597 |
| 1733874000 | 17.35 | -0.25 | -1.42 | 17.62 | 17.64 | 17.275 | 5539884 |
| 1733787600 | 17.6 | 0.27 | 1.56 | 17.24 | 17.76 | 17.08 | 7855673 |
| 1733528400 | 17.33 | -0.49 | -2.75 | 17.82 | 17.865 | 17.2 | 5038132 |
| 1733442000 | 17.82 | 0.02 | 0.11 | 17.85 | 18.015 | 17.44 | 8565372 |
| 1733355600 | 17.8 | 0.27 | 1.54 | 17.59 | 18.245 | 17.4 | 9403830 |
| 1733269200 | 17.53 | 0.88 | 5.29 | 16.95 | 17.79 | 16.86 | 10710144 |
| 1733182800 | 16.649999 | -0.13 | -0.77 | 16.77 | 16.87 | 16.57 | 5617162 |
| 1732917840 | 16.78 | 0.21 | 1.27 | 16.48 | 16.96 | 16.37 | 5067832 |
| 1732750800 | 16.57 | -0.02 | -0.12 | 16.54 | 16.69 | 16.45 | 9728122 |
| 1732664400 | 16.59 | -0.1 | -0.60 | 16.5 | 16.67 | 16.399999 | 8369285 |
| 1732578000 | 16.69 | -0.43 | -2.51 | 16.97 | 17.06 | 16.57 | 12845899 |
| 1732318800 | 17.12 | 0.04 | 0.23 | 17.07 | 17.13 | 16.865 | 7441488 |
| 1732232400 | 17.08 | 0.05 | 0.29 | 17.05 | 17.17 | 16.9012 | 8346390 |
| 1732146000 | 17.03 | 0.22 | 1.31 | 16.89 | 17.155 | 16.8 | 7793679 |
| 1732059600 | 16.81 | 0.32 | 1.94 | 16.43 | 16.86 | 16.39 | 8251094 |
| 1731973200 | 16.489999 | 0.06 | 0.37 | 16.41 | 16.5 | 16.149999 | 8184897 |
| 1731714000 | 16.43 | -0.32 | -1.91 | 16.219999 | 16.629999 | 16.16 | 8734018 |
| 1731627600 | 16.75 | -0.19 | -1.12 | 16.82 | 16.93 | 16.579999 | 9545422 |
| 1731541200 | 16.94 | -0.17 | -0.99 | 17.11 | 17.17 | 16.94 | 4648880 |
| 1731454800 | 17.11 | -0.26 | -1.50 | 17.39 | 17.5 | 17.02 | 7402230 |
| 1731368400 | 17.37 | 0.26 | 1.52 | 17.4 | 17.51 | 17.14 | 7462205 |
| 1731109200 | 17.11 | -0.39 | -2.23 | 17.41 | 17.5 | 17.0714 | 6224411 |
| 1731022800 | 17.5 | 0.07 | 0.40 | 17.63 | 17.86 | 17.43 | 11503953 |
| 1730936400 | 17.43 | -1.34 | -7.14 | 19.055 | 19.055 | 17.18 | 17779469 |
| 1730850000 | 18.77 | 0.13 | 0.70 | 18.64 | 18.79 | 18.475 | 5025741 |
| 1730763600 | 18.64 | 0.19 | 1.03 | 18.53 | 18.8 | 18.38 | 7091998 |
| 1730500800 | 18.45 | 0.01 | 0.05 | 18.44 | 18.73 | 18.36 | 7100133 |
| 1730414400 | 18.44 | -0.15 | -0.81 | 18.25 | 18.47 | 18.23 | 6872526 |
| 1730328000 | 18.59 | 0.16 | 0.87 | 18.42 | 18.74 | 18.2 | 6343375 |
| 1730241600 | 18.43 | 0.06 | 0.33 | 18.26 | 18.475 | 18.22 | 7681579 |
| 1730155200 | 18.37 | 0.47 | 2.63 | 18.02 | 18.4 | 17.97 | 3977448 |
| 1729896000 | 17.9 | -0.35 | -1.92 | 18.25 | 18.39 | 17.85 | 5124393 |
| 1729809600 | 18.25 | -0.16 | -0.87 | 18.5 | 18.56 | 18.2 | 5479549 |
| 1729723200 | 18.41 | 0.03 | 0.16 | 18.4 | 18.4565 | 18.16 | 4292243 |
| 1729636800 | 18.38 | 0.2 | 1.10 | 18.24 | 18.465 | 17.97 | 3719134 |
| 1729550400 | 18.18 | 0.23 | 1.28 | 18.04 | 18.41 | 18.02 | 4871455 |
| 1729291200 | 17.95 | -0.01 | -0.06 | 17.96 | 18.02 | 17.73 | 3605532 |
| 1729204800 | 17.96 | -0.06 | -0.33 | 18.08 | 18.185 | 17.89 | 3095612 |
| 1729118400 | 18.02 | -0.13 | -0.72 | 18.22 | 18.328816 | 17.98 | 4138235 |
| 1729032000 | 18.15 | 0.91 | 5.28 | 17.4 | 18.17 | 17.29 | 8968895 |
| 1728945600 | 17.24 | -0.01 | -0.06 | 17.28 | 17.43 | 17.185 | 4135730 |
| 1728686400 | 17.25 | -0.16 | -0.92 | 17.4 | 17.43 | 17.23 | 6764134 |
| 1728600000 | 17.41 | -0.32 | -1.80 | 17.6 | 17.765 | 17.37 | 4855192 |
| 1728513600 | 17.73 | 0.2 | 1.14 | 17.35 | 17.76 | 17.2 | 5374614 |
| 1728427200 | 17.53 | 0.25 | 1.45 | 17.39 | 17.6 | 17.34 | 4579237 |
| 1728340800 | 17.28 | -0.21 | -1.20 | 17.45 | 17.56 | 17.27 | 2410534 |
| 1728081600 | 17.49 | 0.11 | 0.63 | 17.45 | 17.63 | 17.27 | 4669458 |
| 1727995200 | 17.38 | -0.08 | -0.46 | 17.49 | 17.55 | 17.27 | 3344270 |
| 1727908800 | 17.46 | -0.21 | -1.19 | 17.55 | 17.63 | 17.41 | 5725804 |
| 1727822400 | 17.67 | -0.35 | -1.94 | 18.03 | 18.14 | 17.5 | 8042008 |
| 1727736000 | 18.02 | 0.56 | 3.21 | 17.61 | 18.07 | 17.59 | 6174873 |
| 1727476800 | 17.46 | -0.28 | -1.58 | 17.78 | 17.78 | 17.41 | 5488951 |
| 1727390400 | 17.74 | 0.28 | 1.60 | 17.54 | 17.78 | 17.34 | 4871576 |
| 1727304000 | 17.46 | -0.27 | -1.52 | 17.75 | 17.835 | 17.44 | 5627001 |
| 1727217600 | 17.73 | 0.01 | 0.06 | 17.72 | 17.935 | 17.69 | 6604353 |
| 1727131200 | 17.72 | 0.21 | 1.20 | 17.64 | 17.8 | 17.52 | 5737333 |
| 1726872000 | 17.51 | -0.25 | -1.41 | 17.67 | 17.78 | 17.3401 | 11154002 |
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
