Hot Features
プレミアム
Teleflex Inc (TFX)
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 | 1.1 | 0.613154960981 | 179.4 | 182.115 | 171.69 | 713394 | 176.70407073 | CS |
| 4 | -13.31 | -6.86755069398 | 193.81 | 195.42 | 171.69 | 509282 | 184.31624529 | CS |
| 12 | -65.87 | -26.7362097658 | 246.37 | 248.54 | 171.69 | 442713 | 202.61211183 | CS |
| 26 | -23.25 | -11.4110429448 | 203.75 | 249.905 | 171.69 | 413581 | 216.27020257 | CS |
| 52 | -70.63 | -28.1248755625 | 251.13 | 256.85 | 171.69 | 382903 | 217.73570149 | CS |
| 156 | -148.98 | -45.2167051111 | 329.48 | 356.72 | 171.69 | 356537 | 239.65291351 | CS |
| 260 | -193.49 | -51.7366774513 | 373.99 | 449.375 | 171.69 | 319198 | 281.3130602 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 178.16 | 3.37 | 1.93 | 175.25 | 179.09 | 173.73 | 1355901 |
| 1734651600 | 174.79 | 2.13 | 1.23 | 172.14 | 176 | 171.69 | 750059 |
| 1734565200 | 172.66 | -5.62 | -3.15 | 177.4 | 178.54 | 172.445 | 383290 |
| 1734478800 | 178.28 | 1.03 | 0.58 | 176.88 | 181.13 | 176.88 | 410936 |
| 1734392400 | 177.25 | -2.89 | -1.60 | 179.4 | 182.115 | 176.65 | 666782 |
| 1734133200 | 180.14 | -3.17 | -1.73 | 183.06 | 184.3715 | 179.82 | 326599 |
| 1734046800 | 183.31 | -0.31 | -0.17 | 183.36 | 185.78 | 182.85 | 382280 |
| 1733960400 | 183.62 | -2.9 | -1.55 | 186.82 | 187.3525 | 182.8 | 363372 |
| 1733874000 | 186.52 | -0.52 | -0.28 | 187.11 | 188.7799 | 183.9 | 326717 |
| 1733787600 | 187.04 | 2.39 | 1.29 | 184.19 | 188.87 | 184.19 | 397328 |
| 1733528400 | 184.65 | -1.82 | -0.98 | 187.49 | 188.6 | 184.23 | 270563 |
| 1733442000 | 186.47 | -0.86 | -0.46 | 188.62 | 188.78 | 186.08 | 494744 |
| 1733355600 | 187.33 | -0.8 | -0.43 | 188.19 | 189.6054 | 185.53 | 525120 |
| 1733269200 | 188.13 | -6.18 | -3.18 | 193.63 | 195.24 | 185.27 | 518653 |
| 1733182800 | 194.31 | 1.46 | 0.76 | 193 | 194.95 | 190 | 514868 |
| 1732917840 | 192.85 | 0.85 | 0.44 | 191.06 | 193.42 | 191.05 | 400527 |
| 1732750800 | 192 | 0.99 | 0.52 | 192.66 | 193.95 | 191.4 | 278612 |
| 1732664400 | 191.01 | -3.63 | -1.86 | 194.02 | 195.36 | 188.95 | 438851 |
| 1732578000 | 194.64 | 2.93 | 1.53 | 193.81 | 195.42 | 192.65 | 871147 |
| 1732318800 | 191.71 | 1.07 | 0.56 | 191.42 | 193.49 | 190.455 | 309439 |
| 1732232400 | 190.64 | 3.21 | 1.71 | 188.21 | 191.23 | 187.47 | 360522 |
| 1732146000 | 187.43 | -5.64 | -2.92 | 192.26 | 192.35 | 185.66 | 588502 |
| 1732059600 | 193.07 | -1.36 | -0.70 | 192.3 | 194.41 | 189.93 | 567252 |
| 1731973200 | 194.43 | 2.28 | 1.19 | 191.47 | 195.47 | 191.47 | 478490 |
| 1731714000 | 192.15 | 1.37 | 0.72 | 190.78 | 193 | 189.9471 | 515444 |
| 1731627600 | 190.78 | -3.2 | -1.65 | 193.51 | 194.305 | 190.51 | 284038 |
| 1731541200 | 193.98 | -1.6 | -0.82 | 195.78 | 197.43 | 193.49 | 365077 |
| 1731454800 | 195.58 | -2.44 | -1.23 | 199.33 | 200.15 | 195.37 | 453262 |
| 1731368400 | 198.02 | 2.47 | 1.26 | 197.25 | 199.5 | 195.49 | 501986 |
| 1731109200 | 195.55 | -2.48 | -1.25 | 198.93 | 199.35 | 194.5801 | 645347 |
| 1731022800 | 198.03 | -3.89 | -1.93 | 202.94 | 203.33 | 195.98 | 607093 |
| 1730936400 | 201.92 | -1.58 | -0.78 | 208.27 | 208.27 | 200.17 | 638383 |
| 1730850000 | 203.5 | -3.83 | -1.85 | 205.99 | 209.67 | 203.39 | 532418 |
| 1730763600 | 207.33 | -3.88 | -1.84 | 210.31 | 212.16 | 206.25 | 773708 |
| 1730500800 | 211.21 | 10.15 | 5.05 | 201.94 | 212.77 | 201 | 1057520 |
| 1730414400 | 201.06 | -34.16 | -14.52 | 214 | 215.13 | 195.5101 | 1484861 |
| 1730328000 | 235.22 | -1.22 | -0.52 | 235.63 | 238.39 | 234.77 | 439092 |
| 1730241600 | 236.44 | -0.19 | -0.08 | 236.14 | 239.125 | 234.4 | 244151 |
| 1730155200 | 236.63 | 3 | 1.28 | 235.39 | 238 | 233.2 | 245790 |
| 1729896000 | 233.63 | -1.99 | -0.84 | 235.03 | 236.16 | 232.95 | 252156 |
| 1729809600 | 235.62 | -2.2 | -0.93 | 238.98 | 239.46 | 235.55 | 241595 |
| 1729723200 | 237.82 | 1.11 | 0.47 | 236.68 | 237.95 | 234.845 | 233199 |
| 1729636800 | 236.71 | 0.29 | 0.12 | 236.29 | 237.3 | 234.17 | 222584 |
| 1729550400 | 236.42 | -3.52 | -1.47 | 239.31 | 239.82 | 235.44 | 273523 |
| 1729291200 | 239.94 | 5.8 | 2.48 | 235.77 | 241.41 | 234.29 | 432093 |
| 1729204800 | 234.14 | -0.98 | -0.42 | 235.41 | 236.32 | 233.705 | 303566 |
| 1729118400 | 235.12 | -0.26 | -0.11 | 237.21 | 237.905 | 234.76 | 213586 |
| 1729032000 | 235.38 | -1.96 | -0.83 | 237.77 | 240.265 | 235.03 | 278346 |
| 1728945600 | 237.34 | 1.31 | 0.56 | 236.2 | 239.09 | 234.29 | 255428 |
| 1728686400 | 236.03 | 1.41 | 0.60 | 235.96 | 239.28 | 235.52 | 213555 |
| 1728600000 | 234.62 | 0.21 | 0.09 | 233.3 | 236.98 | 233.3 | 320121 |
| 1728513600 | 234.41 | -0.54 | -0.23 | 234.95 | 236.215 | 233.48 | 184109 |
| 1728427200 | 234.95 | 1.99 | 0.85 | 234.28 | 236.28 | 232.52 | 348515 |
| 1728340800 | 232.96 | -6.22 | -2.60 | 237.88 | 238.18 | 232.45 | 360031 |
| 1728081600 | 239.18 | -0.36 | -0.15 | 242.46 | 242.46 | 237.515 | 209668 |
| 1727995200 | 239.54 | -4.39 | -1.80 | 243.9 | 243.9 | 239.29 | 265846 |
| 1727908800 | 243.93 | -1.2 | -0.49 | 243.16 | 245.32 | 243.02 | 213928 |
| 1727822400 | 245.13 | -2.19 | -0.89 | 247.11 | 247.45 | 242.1 | 268482 |
| 1727736000 | 247.32 | 0.49 | 0.20 | 246.37 | 248.54 | 245.46 | 261007 |
| 1727476800 | 246.83 | 1.88 | 0.77 | 244.94 | 249.905 | 244.94 | 321510 |
| 1727390400 | 244.95 | -0.07 | -0.03 | 246.68 | 247.795 | 243.46 | 418680 |
| 1727304000 | 245.02 | -0.88 | -0.36 | 246.59 | 248.16 | 241.095 | 481236 |
| 1727217600 | 245.9 | 1.03 | 0.42 | 245.13 | 246.585 | 243.84 | 252007 |
| 1727131200 | 244.87 | 2.37 | 0.98 | 243.44 | 244.9 | 241.96 | 157541 |
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
