Hot Features
プレミアム
Team Inc (TISI)
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 | -0.01 | -0.0653594771242 | 15.3 | 15.8 | 14.428 | 13145 | 14.73957794 | CS |
| 4 | -1.46 | -8.71641791045 | 16.75 | 18.15 | 14.428 | 23946 | 15.80850908 | CS |
| 12 | 0.24 | 1.59468438538 | 15.05 | 26.77 | 13.78 | 36129 | 18.61397016 | CS |
| 26 | 6.8 | 80.0942285041 | 8.49 | 26.77 | 7.6527 | 25979 | 16.29597609 | CS |
| 52 | 8.99 | 142.698412698 | 6.3 | 26.77 | 5.05 | 18746 | 13.5529718 | CS |
| 156 | 3.19 | 26.3636363636 | 12.1 | 30.7 | 3.5301 | 431973 | 13.54736271 | CS |
| 260 | -143.41 | -90.3654694392 | 158.7 | 161.1 | 3.5301 | 413708 | 29.40110361 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500800 | 17.08 | -2.73 | -13.78 | 19.56 | 20.4468 | 16.989 | 50304 |
| 1730414400 | 19.81 | -0.12 | -0.60 | 20.23 | 20.4 | 19.5601 | 20234 |
| 1730328000 | 19.93 | -0.61 | -2.97 | 21.255 | 22.85 | 19.6 | 37753 |
| 1730241600 | 20.54 | 2.04 | 11.03 | 18.9963 | 20.66 | 18.2 | 70312 |
| 1730155200 | 18.5 | -0.9 | -4.64 | 19.2931 | 19.2931 | 18.34 | 36063 |
| 1729896000 | 19.4 | -0.32 | -1.62 | 19.82 | 21.273196 | 19.31 | 35217 |
| 1729809600 | 19.72 | -1.91 | -8.83 | 20.71 | 21 | 19.5709 | 38727 |
| 1729723200 | 21.63 | 1.33 | 6.55 | 19.95 | 21.87 | 19.95 | 32116 |
| 1729636800 | 20.3 | 1.25 | 6.56 | 19.05 | 20.3 | 18.7 | 41778 |
| 1729550400 | 19.05 | -2.92 | -13.29 | 21.89 | 21.89 | 18.1906 | 55445 |
| 1729291200 | 21.97 | -0.15 | -0.68 | 21.88 | 22.07 | 20.5 | 19622 |
| 1729204800 | 22.12 | -0.19 | -0.85 | 22.11 | 22.9 | 22 | 13926 |
| 1729118400 | 22.31 | 0.6 | 2.76 | 22 | 23.66 | 21.92 | 19584 |
| 1729032000 | 21.71 | -0.99 | -4.36 | 22.67 | 23.13 | 21.62 | 35374 |
| 1728945600 | 22.7 | 1.56 | 7.38 | 21.15 | 24.0213 | 20.56 | 49341 |
| 1728686400 | 21.14 | -4.01 | -15.94 | 25.03 | 25.4485 | 19.9599 | 69840 |
| 1728600000 | 25.15 | -0.14 | -0.55 | 25.29 | 26.77 | 25.15 | 33487 |
| 1728513600 | 25.29 | 1.38 | 5.77 | 23.41 | 26.38 | 23.4 | 62158 |
| 1728427200 | 23.91 | 1.69 | 7.61 | 22.22 | 24.27 | 22.22 | 32561 |
| 1728340800 | 22.22 | 1.02 | 4.81 | 21.2 | 22.5 | 21.175 | 79442 |
| 1728081600 | 21.2 | 0.45 | 2.17 | 20.5001 | 22.49 | 20.3653 | 38864 |
| 1727995200 | 20.75 | 3.17 | 18.03 | 18.02 | 21 | 18.02 | 63426 |
| 1727908800 | 17.58 | 2.12 | 13.71 | 15.7 | 17.88 | 15.56 | 23978 |
| 1727822400 | 15.46 | 0.21 | 1.38 | 15.05 | 15.75 | 15.025 | 15744 |
| 1727735520 | 15.25 | 0.39 | 2.62 | 15.59 | 15.79 | 15.01 | 14371 |
| 1727476800 | 14.86 | -0.08 | -0.54 | 14.77 | 15.4412 | 14.02 | 8572 |
| 1727390400 | 14.94 | -0.07 | -0.47 | 15.16 | 15.23 | 14.784824 | 3408 |
| 1727304000 | 15.01 | -0.18 | -1.18 | 15.19 | 15.27 | 14.6 | 5046 |
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
