Hot Features
プレミアム
Team Inc (TISI)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.3599 | 2.09976662777 | 17.14 | 18.01 | 15.7501 | 6089 | 17.21544953 | CS |
| 4 | 2.0399 | 13.1946959897 | 15.46 | 18.98 | 13.96 | 12386 | 16.32924645 | CS |
| 12 | -3.5001 | -16.6671428571 | 21 | 21 | 11.12 | 23543 | 15.4103677 | CS |
| 26 | 8.0099 | 84.4035827187 | 9.49 | 26.77 | 8.8107 | 26160 | 17.12183276 | CS |
| 52 | 10.9799 | 168.403374233 | 6.52 | 26.77 | 5.05 | 19500 | 14.03919247 | CS |
| 156 | 10.7339 | 158.644694059 | 6.766 | 30.7 | 3.5301 | 413254 | 13.80382531 | CS |
| 260 | -121.1001 | -87.3738095238 | 138.6 | 141.9 | 3.5301 | 411672 | 28.50619401 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738626000 | 17.67 | 0.86 | 5.12 | 16.97 | 17.67 | 16 | 10675 |
| 1738366800 | 16.81 | 0.01 | 0.06 | 16.7 | 17.26 | 16.7 | 5925 |
| 1738280400 | 16.8 | -0.18 | -1.06 | 17.21 | 17.21 | 16.5612 | 1998 |
| 1738194000 | 16.98 | -0.18 | -1.05 | 17.14 | 17.54 | 16.6 | 5432 |
| 1738107600 | 17.16 | -0.06 | -0.35 | 17.14 | 18.01 | 15.7501 | 6408 |
| 1738021200 | 17.22 | 0.02 | 0.12 | 16.71 | 17.5 | 16.66 | 16980 |
| 1737762000 | 17.2 | -0.84 | -4.66 | 18 | 18.98 | 17.2 | 12657 |
| 1737675600 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1737589200 | 18.04 | 0.05 | 0.28 | 17.94 | 18.94 | 17.6887 | 6904 |
| 1737502800 | 17.99 | 1.99 | 12.44 | 16.77 | 18.4 | 15.99 | 32834 |
| 1737157200 | 16 | 0.27 | 1.72 | 15.6 | 16.26 | 15.51 | 9468 |
| 1737070800 | 15.73 | 0.4 | 2.61 | 15.49 | 16.2 | 15.16 | 17132 |
| 1736984400 | 15.33 | 0.98 | 6.83 | 14.35 | 15.5 | 14.35 | 32465 |
| 1736898000 | 14.35 | 0.12 | 0.84 | 14.35 | 15.02 | 14.01 | 15073 |
| 1736811600 | 14.23 | -0.95 | -6.26 | 14.5 | 15.57 | 13.96 | 15266 |
| 1736552400 | 15.18 | -0.51 | -3.25 | 15.21 | 15.345 | 15.06 | 1623 |
| 1736379600 | 15.69 | -0.27 | -1.69 | 15.96 | 16.42 | 15.69 | 7541 |
| 1736293200 | 15.96 | 0.5 | 3.23 | 14.7141 | 16.149999 | 14.7141 | 11029 |
| 1736206800 | 15.46 | 0.91 | 6.25 | 14.4 | 15.5 | 14.4 | 16711 |
| 1735947600 | 14.55 | 0.86 | 6.28 | 13.69 | 14.75 | 13.69 | 15215 |
| 1735861200 | 13.69 | 1.01 | 7.97 | 12.66 | 13.69 | 12.66 | 7608 |
| 1735688400 | 12.68 | -1.34 | -9.56 | 13.77 | 14.27 | 11.12 | 80158 |
| 1735602000 | 14.02 | -0.09 | -0.64 | 14 | 14.33 | 14 | 12521 |
| 1735342800 | 14.11 | -0.83 | -5.56 | 14.75 | 14.75 | 13.63 | 45134 |
| 1735256400 | 14.94 | -0.35 | -2.29 | 15.24 | 15.4 | 14.9 | 7561 |
| 1735077840 | 15.29 | 0.31 | 2.07 | 14.65 | 15.36 | 14.65 | 4811 |
| 1734997200 | 14.98 | 0.06 | 0.40 | 14.428 | 15.45 | 14.428 | 3683 |
| 1734738000 | 14.92 | 0.27 | 1.84 | 15 | 15.19 | 14.816 | 8794 |
| 1734651600 | 14.65 | 0.11 | 0.76 | 14.51 | 14.8102 | 14.5 | 19823 |
| 1734565200 | 14.54 | -0.46 | -3.07 | 14.7 | 14.97 | 14.49 | 18896 |
| 1734478800 | 15 | -0.4 | -2.60 | 15.39 | 15.4 | 14.7 | 12439 |
| 1734392400 | 15.4 | 0.78 | 5.34 | 14.8 | 15.7 | 14.8 | 9931 |
| 1734133200 | 14.62 | -0.78 | -5.06 | 15.07 | 15.5341 | 14.52 | 6857 |
| 1734046800 | 15.4 | 0.03 | 0.20 | 15.6 | 15.6 | 15.09 | 4812 |
| 1733960400 | 15.37 | 0.4 | 2.67 | 14.99 | 15.65 | 14.97 | 5494 |
| 1733874000 | 14.97 | -0.55 | -3.54 | 15.43 | 15.75 | 14.7 | 49015 |
| 1733787600 | 15.52 | -0.44 | -2.76 | 15.97 | 16.01 | 14.7 | 11190 |
| 1733528400 | 15.96 | -0.18 | -1.12 | 16.3 | 16.3 | 15.6 | 20267 |
| 1733442000 | 16.14 | 0.26 | 1.64 | 16.469999 | 16.7289 | 15.85 | 13808 |
| 1733355600 | 15.88 | -2.07 | -11.53 | 18.1 | 18.15 | 15.87 | 183025 |
| 1733269200 | 17.95 | 1.58 | 9.65 | 16.2181 | 18.01 | 15.88 | 40651 |
| 1733182800 | 16.37 | -0.51 | -3.02 | 16.14 | 16.7206 | 15.9401 | 8517 |
| 1732917840 | 16.88 | 0.88 | 5.50 | 16.14 | 17.13 | 16.129999 | 6295 |
| 1732750800 | 16 | -0.35 | -2.14 | 16.02 | 16.27 | 15.69 | 7224 |
| 1732664400 | 16.35 | -0.4 | -2.39 | 17.46 | 17.46 | 15.9 | 17455 |
| 1732578000 | 16.75 | -0.81 | -4.61 | 16.9624 | 17.655 | 16.649999 | 9527 |
| 1732318800 | 17.56 | 1.56 | 9.75 | 16 | 17.78 | 16 | 19997 |
| 1732232400 | 16 | -0.41 | -2.50 | 16.43 | 16.725 | 15.68 | 20622 |
| 1732146000 | 16.41 | 0.21 | 1.30 | 16.26 | 16.649999 | 15.615 | 16145 |
| 1732059600 | 16.2 | 0.91 | 5.95 | 15.95 | 16.457999 | 15.64 | 18667 |
| 1731973200 | 15.29 | 1.01 | 7.07 | 14.96 | 15.77 | 14.765 | 30466 |
| 1731714000 | 14.28 | -1.22 | -7.87 | 15.57 | 15.57 | 13.91 | 18912 |
| 1731627600 | 15.5 | 1.23 | 8.62 | 14.57 | 15.97 | 14.3 | 47229 |
| 1731541200 | 14.27 | -1.1 | -7.16 | 15.73 | 16.885 | 13.78 | 107265 |
| 1731454800 | 15.37 | -6.01 | -28.11 | 18.16 | 18.16 | 14.35 | 114736 |
| 1731368400 | 21.38 | -1.14 | -5.06 | 23.27 | 23.8931 | 20.08 | 52656 |
| 1731109200 | 22.52 | 4.15 | 22.59 | 18.5 | 22.6 | 18.2 | 65827 |
| 1731022800 | 18.37 | 0.28 | 1.55 | 18.37 | 19.145 | 18.06 | 29213 |
| 1730936400 | 18.09 | 0.1 | 0.56 | 17.895 | 19.37 | 17.895 | 73847 |
| 1730850000 | 17.99 | 0.75 | 4.35 | 17.35 | 18.2 | 17.01 | 16090 |
| 1730763600 | 17.24 | 0.16 | 0.94 | 17.26 | 17.805 | 17 | 32521 |
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
