Hot Features
プレミアム
TIM SA (TIMB)
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 | -0.24 | -1.0801080108 | 22.22 | 22.61 | 21.69 | 287015 | 22.03118582 | CS |
| 4 | -2.7 | -10.9400324149 | 24.68 | 24.68 | 21.69 | 410365 | 22.83609166 | CS |
| 12 | -3.44 | -13.5326514555 | 25.42 | 28.22 | 21.69 | 397432 | 25.0818989 | CS |
| 26 | -0.71 | -3.12913177611 | 22.69 | 28.22 | 19.25 | 408920 | 24.01060783 | CS |
| 52 | 4.11 | 22.9994404029 | 17.87 | 28.22 | 17.63 | 421142 | 22.22957491 | CS |
| 156 | 7.81 | 55.1164431898 | 14.17 | 28.22 | 11.32 | 457197 | 17.66006333 | CS |
| 260 | 9.83 | 80.9053497942 | 12.15 | 28.22 | 9.81 | 489743 | 15.26931419 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 21.94 | -0.04 | -0.18 | 21.99 | 22.17 | 21.742 | 205751 |
| 1780526400 | 21.98 | -0.1 | -0.45 | 21.73 | 22.04 | 21.69 | 383718 |
| 1780440000 | 22.08 | 0.25 | 1.15 | 22.02 | 22.28 | 21.92 | 185593 |
| 1780353600 | 21.83 | -0.19 | -0.86 | 21.9 | 21.96 | 21.73 | 296181 |
| 1780094400 | 22.02 | -0.25 | -1.12 | 22.1 | 22.1 | 21.74 | 263421 |
| 1780008000 | 22.27 | -0.02 | -0.09 | 22.22 | 22.61 | 22.07 | 306160 |
| 1779921600 | 22.29 | -0.2 | -0.89 | 22.38 | 22.52 | 22.17 | 228214 |
| 1779835200 | 22.49 | 0.12 | 0.54 | 22.44 | 22.54 | 22.28 | 234859 |
| 1779489600 | 22.37 | -0.27 | -1.19 | 22.52 | 22.58 | 22.25 | 254408 |
| 1779403200 | 22.64 | 0.11 | 0.49 | 22.29 | 22.73 | 22.24 | 182498 |
| 1779316800 | 22.53 | 0.41 | 1.85 | 22.24 | 22.62 | 22.195 | 252965 |
| 1779230400 | 22.12 | -0.05 | -0.23 | 21.77 | 22.12 | 21.69 | 260380 |
| 1779144000 | 22.17 | 0.25 | 1.14 | 22.08 | 22.205 | 21.98 | 328226 |
| 1778884800 | 21.92 | -0.79 | -3.48 | 22.24 | 22.28 | 21.895 | 245924 |
| 1778798400 | 22.71 | 0.25 | 1.11 | 22.71 | 22.74 | 22.475 | 307101 |
| 1778712000 | 22.46 | -0.71 | -3.06 | 22.93 | 23.17 | 22.37 | 445923 |
| 1778625600 | 23.17 | -0.15 | -0.64 | 23.27 | 23.42 | 23.12 | 942209 |
| 1778539200 | 23.32 | -0.47 | -1.98 | 23.59 | 23.91 | 23.2 | 442605 |
| 1778280000 | 23.79 | 0.19 | 0.81 | 24.06 | 24.27 | 23.79 | 1011115 |
| 1778193600 | 23.6 | -1.42 | -5.68 | 24.68 | 24.68 | 23.51 | 1225597 |
| 1778107200 | 25.02 | -2.08 | -7.68 | 25.62 | 25.72 | 24.76 | 649376 |
| 1778020800 | 27.1 | 1.21 | 4.67 | 26.64 | 27.33 | 26.24 | 329945 |
| 1777934400 | 25.89 | 0.25 | 0.98 | 26.11 | 26.29 | 25.76 | 278408 |
| 1777675200 | 25.64 | -0.3 | -1.16 | 25.97 | 25.99 | 25.62 | 200962 |
| 1777588800 | 25.94 | 1.1 | 4.43 | 25.38 | 26.025 | 25.3 | 278745 |
| 1777502400 | 24.84 | -0.6 | -2.36 | 25.12 | 25.3 | 24.84 | 297080 |
| 1777416000 | 25.44 | -0.41 | -1.59 | 25.3 | 25.5 | 24.8901 | 250304 |
| 1777329600 | 25.85 | -0.25 | -0.96 | 26.32 | 26.41 | 25.84 | 207962 |
| 1777070400 | 26.1 | 0.07 | 0.27 | 25.98 | 26.22 | 25.81 | 204473 |
| 1776984000 | 26.03 | 0.16 | 0.62 | 25.96 | 26.3 | 25.84 | 278496 |
| 1776897600 | 25.87 | -0.68 | -2.56 | 26.77 | 26.81 | 25.76 | 267535 |
| 1776811200 | 26.55 | -0.49 | -1.81 | 27.07 | 27.095 | 26.52 | 232881 |
| 1776724800 | 27.04 | 0.21 | 0.78 | 26.98 | 27.15 | 26.83 | 250368 |
| 1776465600 | 26.83 | 0.2 | 0.75 | 26.83 | 27.02 | 26.61 | 372096 |
| 1776379200 | 26.63 | -0.68 | -2.49 | 27.25 | 27.25 | 26.54 | 522646 |
| 1776292800 | 27.31 | -0.02 | -0.07 | 27.29 | 27.48 | 26.97 | 679845 |
| 1776206400 | 27.33 | 0.03 | 0.11 | 27.54 | 27.66 | 27.21 | 613929 |
| 1776120000 | 27.3 | -0.66 | -2.36 | 27.53 | 27.64 | 27.005 | 555050 |
| 1775860800 | 27.96 | 0.38 | 1.38 | 27.79 | 28.22 | 27.67 | 997042 |
| 1775774400 | 27.58 | 0.58 | 2.15 | 27.12 | 27.64 | 27.065 | 301749 |
| 1775688000 | 27 | 0.96 | 3.69 | 27.31 | 27.39 | 26.76 | 307159 |
| 1775601600 | 26.04 | 0.03 | 0.12 | 25.84 | 26.06 | 25.47 | 821506 |
| 1775515200 | 26.01 | -0.37 | -1.40 | 26.29 | 26.48 | 25.95 | 184172 |
| 1775169600 | 26.38 | -0.34 | -1.27 | 26.31 | 26.74 | 26.16 | 241259 |
| 1775083200 | 26.72 | 0.23 | 0.87 | 26.64 | 26.93 | 26.39 | 636787 |
| 1774996800 | 26.49 | 1.02 | 4.00 | 26.02 | 26.59 | 25.8 | 594728 |
| 1774910400 | 25.47 | -0.05 | -0.20 | 25.68 | 25.725 | 25.32 | 275237 |
| 1774651200 | 25.52 | -0.08 | -0.31 | 25.61 | 25.99 | 25.42 | 196545 |
| 1774564800 | 25.6 | -0.61 | -2.33 | 25.96 | 26.14 | 25.555 | 254285 |
| 1774478400 | 26.21 | 0.41 | 1.59 | 26.25 | 26.57 | 26.09 | 344878 |
| 1774392000 | 25.8 | 0.12 | 0.47 | 25.19 | 25.87 | 25.11 | 388096 |
| 1774305600 | 25.68 | 1.06 | 4.31 | 25.11 | 25.89 | 25.01 | 564933 |
| 1774046400 | 24.62 | -0.87 | -3.41 | 25.13 | 25.22 | 24.45 | 419451 |
| 1773960000 | 25.49 | 0.29 | 1.15 | 25.05 | 25.71 | 24.79 | 404060 |
| 1773873600 | 25.2 | -0.43 | -1.68 | 25.49 | 25.5383 | 25.1 | 307372 |
| 1773787200 | 25.63 | 0.16 | 0.63 | 25.84 | 25.885 | 25.43 | 359984 |
| 1773700800 | 25.47 | 0.48 | 1.92 | 25.39 | 25.61 | 25.17 | 410651 |
| 1773441600 | 24.99 | -0.1 | -0.40 | 25.55 | 25.73 | 24.91 | 386290 |
| 1773355200 | 25.09 | -0.98 | -3.76 | 25.42 | 25.44 | 25.02 | 381707 |
| 1773268800 | 26.07 | -0.36 | -1.36 | 26.12 | 26.51 | 25.975 | 361325 |
| 1773182400 | 26.43 | 0.43 | 1.65 | 26.07 | 26.655 | 26 | 553234 |
| 1773096000 | 26 | 0.55 | 2.16 | 25.4 | 26.15 | 25.1 | 504403 |
| 1772840400 | 25.45 | -0.11 | -0.43 | 25.03 | 25.7347 | 25.03 | 283788 |
| 1772754000 | 25.56 | -0.97 | -3.66 | 25.77 | 25.91 | 25.32 | 276804 |
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。
