Hot Features
プレミアム
Tecnoglass Inc (TGLS)
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 | -4.2995 | -5.09660976766 | 84.36 | 85.83 | 78.02 | 253780 | 81.42964378 | CS |
| 4 | 1.8155 | 2.32027605598 | 78.245 | 86.08 | 77.33 | 230250 | 81.72404016 | CS |
| 12 | 11.8905 | 17.4424233534 | 68.17 | 86.08 | 67.1777 | 278086 | 74.97488653 | CS |
| 26 | 35.8205 | 80.9685804702 | 44.24 | 86.08 | 40.94 | 360045 | 61.98507625 | CS |
| 52 | 34.4505 | 75.5327778996 | 45.61 | 86.08 | 40.94 | 356541 | 55.77786319 | CS |
| 156 | 57.9005 | 261.283844765 | 22.16 | 86.08 | 16.05 | 336037 | 44.06458588 | CS |
| 260 | 57.9005 | 261.283844765 | 22.16 | 86.08 | 16.05 | 336037 | 44.06458588 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 80.06 | 0.76 | 0.96 | 79.4 | 82.89 | 78.01 | 444801 |
| 1734651600 | 79.3 | 0.52 | 0.66 | 80.02 | 80.95 | 78.3016 | 232807 |
| 1734565200 | 78.78 | -2.46 | -3.03 | 82.07 | 83.475 | 78.02 | 321514 |
| 1734478800 | 81.24 | -3.32 | -3.93 | 83.93 | 84.125 | 80.24 | 212552 |
| 1734392400 | 84.56 | 0.84 | 1.00 | 84.76 | 85.83 | 83.88 | 244729 |
| 1734133200 | 83.72 | -0.91 | -1.08 | 85.43 | 85.43 | 83.385 | 271329 |
| 1734046800 | 84.63 | -0.89 | -1.04 | 85 | 85.68 | 84.04 | 258931 |
| 1733960400 | 85.52 | 3.88 | 4.75 | 83.22 | 86.08 | 83.18 | 362996 |
| 1733874000 | 81.64 | -0.95 | -1.15 | 82.59 | 83.12 | 81.4 | 251182 |
| 1733787600 | 82.59 | -0.66 | -0.79 | 83.65 | 84.1823 | 82.35 | 186151 |
| 1733528400 | 83.25 | 1.07 | 1.30 | 83.06 | 83.6105 | 82.49 | 141607 |
| 1733442000 | 82.18 | 0.45 | 0.55 | 81.63 | 83.75 | 81.135 | 167812 |
| 1733355600 | 81.73 | -0.11 | -0.13 | 81.84 | 82.49 | 81.12 | 197605 |
| 1733269200 | 81.84 | 1.89 | 2.36 | 79.89 | 81.93 | 78.815 | 253919 |
| 1733182800 | 79.95 | -1.1 | -1.36 | 81.66 | 81.66 | 79.27 | 219267 |
| 1732917840 | 81.05 | 1.39 | 1.74 | 81.01 | 82.52 | 79.86 | 170571 |
| 1732750800 | 79.66 | 0.72 | 0.91 | 79.43 | 79.91 | 78.53 | 207658 |
| 1732664400 | 78.94 | -2.44 | -3.00 | 80.37 | 80.895 | 78.56 | 255156 |
| 1732578000 | 81.38 | 2.04 | 2.57 | 80.47 | 82.6775 | 79.775 | 268738 |
| 1732318800 | 79.34 | 1.51 | 1.94 | 78.76 | 79.795 | 77.33 | 212179 |
| 1732232400 | 77.83 | 2.48 | 3.29 | 75.76 | 78.24 | 75.33 | 374577 |
| 1732146000 | 75.35 | 0.12 | 0.16 | 75.29 | 75.84 | 74.15 | 277347 |
| 1732059600 | 75.23 | 1.38 | 1.87 | 72.95 | 75.28 | 72.95 | 339921 |
| 1731973200 | 73.85 | 0.68 | 0.93 | 73.04 | 74.5 | 72.3 | 246876 |
| 1731714000 | 73.17 | -0.77 | -1.04 | 73.08 | 74.34 | 72.38 | 258577 |
| 1731627600 | 73.94 | 0.11 | 0.15 | 74 | 75.3 | 73.15 | 323324 |
| 1731541200 | 73.83 | -0.11 | -0.15 | 74.05 | 74.98 | 73.175 | 459356 |
| 1731454800 | 73.94 | -5.43 | -6.84 | 73 | 74.05 | 70.24 | 1067046 |
| 1731368400 | 79.37 | 3.37 | 4.43 | 78.47 | 79.64 | 76.86 | 233128 |
| 1731109200 | 76 | 5.6 | 7.95 | 71.66 | 76.31 | 70.91 | 374272 |
| 1731022800 | 70.4 | 0.15 | 0.21 | 71.73 | 73.4799 | 67.1777 | 621401 |
| 1730936400 | 70.25 | -0.01 | -0.01 | 71.68 | 72 | 69.595 | 502009 |
| 1730850000 | 70.26 | 0.61 | 0.88 | 69.29 | 70.345 | 69.225 | 229988 |
| 1730763600 | 69.65 | 1.15 | 1.68 | 68.94 | 71.2199 | 68.92 | 230425 |
| 1730500800 | 68.5 | -0.03 | -0.04 | 68.8 | 69.02 | 67.67 | 257023 |
| 1730414400 | 68.53 | -1.43 | -2.04 | 69.55 | 69.92 | 68.53 | 192508 |
| 1730328000 | 69.96 | 0.96 | 1.39 | 68.69 | 70.23 | 68.39 | 198144 |
| 1730241600 | 69 | -0.92 | -1.32 | 68.91 | 70.095 | 68.39 | 155487 |
| 1730155200 | 69.92 | 0.18 | 0.26 | 70.57 | 70.85 | 69.64 | 169858 |
| 1729896000 | 69.74 | -0.06 | -0.09 | 70.5 | 70.89 | 69.61 | 105189 |
| 1729809600 | 69.8 | 0.66 | 0.95 | 69.2 | 70.055 | 69.195 | 163347 |
| 1729723200 | 69.14 | 0.43 | 0.63 | 67.43 | 70 | 67.43 | 336483 |
| 1729636800 | 68.71 | -6.96 | -9.20 | 72.75 | 73.685 | 68.58 | 583894 |
| 1729550400 | 75.67 | -2.43 | -3.11 | 81 | 81 | 75.34 | 362843 |
| 1729291200 | 78.1 | 0.98 | 1.27 | 78.03 | 78.82 | 76.83 | 186450 |
| 1729204800 | 77.12 | 0.76 | 1.00 | 76.86 | 78 | 75.16 | 298857 |
| 1729118400 | 76.36 | 0.86 | 1.14 | 76.51 | 77.85 | 75.67 | 217188 |
| 1729032000 | 75.5 | -0.29 | -0.38 | 75.4 | 77.02 | 75.065 | 277144 |
| 1728945600 | 75.79 | 1.13 | 1.51 | 75 | 76.25 | 74.74 | 254179 |
| 1728686400 | 74.66 | 2.1 | 2.89 | 72.34 | 75.07 | 72.34 | 300887 |
| 1728600000 | 72.56 | -0.1 | -0.14 | 73.21 | 73.58 | 71.02 | 301515 |
| 1728513600 | 72.66 | 0.66 | 0.92 | 72.67 | 73.29 | 71.66 | 292851 |
| 1728427200 | 72 | 2.88 | 4.17 | 69.9 | 72.6 | 69.36 | 391076 |
| 1728340800 | 69.12 | -0.54 | -0.78 | 68.92 | 70.43 | 68.52 | 322359 |
| 1728081600 | 69.66 | 0.05 | 0.07 | 69.94 | 71.01 | 68.63 | 224331 |
| 1727995200 | 69.61 | 0.11 | 0.16 | 68.61 | 70.35 | 68.61 | 347349 |
| 1727908800 | 69.5 | 0.76 | 1.11 | 68.03 | 70.21 | 67.39 | 198632 |
| 1727822400 | 68.74 | 0.08 | 0.12 | 69.2 | 69.2 | 67.24 | 115602 |
| 1727736000 | 68.66 | -0.28 | -0.41 | 68.7 | 69.365 | 68.155 | 181392 |
| 1727476800 | 68.94 | 1.27 | 1.88 | 68.17 | 69.218868 | 67.59 | 201898 |
| 1727390400 | 67.67 | 0.98 | 1.47 | 68.65 | 68.72 | 67.28 | 142402 |
| 1727304000 | 66.69 | -0.07 | -0.10 | 66.73 | 68.12 | 66.4051 | 128199 |
| 1727217600 | 66.76 | -0.16 | -0.24 | 67.75 | 67.75 | 65.599999 | 151178 |
| 1727131200 | 66.92 | -1.73 | -2.52 | 67.19 | 67.98 | 65.3568 | 334275 |
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
