Hot Features
プレミアム
Tillys Inc (TLYS)
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 | -0.58 | -14.5 | 4 | 4.5 | 3.35 | 110340 | 3.90422501 | CS |
| 4 | -0.56 | -14.0703517588 | 3.98 | 4.77 | 3.35 | 62307 | 4.04422576 | CS |
| 12 | -1.53 | -30.9090909091 | 4.95 | 5.17 | 3.35 | 59683 | 4.3130421 | CS |
| 26 | -1.99 | -36.7837338262 | 5.41 | 6.28 | 3.35 | 80373 | 5.02673619 | CS |
| 52 | -4.19 | -55.0591327201 | 7.61 | 7.7862 | 3.35 | 85259 | 5.96605243 | CS |
| 156 | -12.23 | -78.1469648562 | 15.65 | 16.95 | 3.35 | 198827 | 8.80576486 | CS |
| 260 | -8.72 | -71.8286655684 | 12.14 | 17.8 | 3.35 | 242689 | 9.3141767 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734046800 | 3.52 | -0.01 | -0.28 | 3.5 | 3.59 | 3.47 | 56048 |
| 1733960400 | 3.53 | -0.19 | -5.11 | 3.81 | 3.8364 | 3.52 | 69708 |
| 1733874000 | 3.72 | -0.29 | -7.23 | 3.95 | 3.96 | 3.69 | 85536 |
| 1733787600 | 4.01 | -0.21 | -4.98 | 4.22 | 4.32 | 3.85 | 218338 |
| 1733528400 | 4.22 | -0.16 | -3.65 | 4 | 4.5 | 3.85 | 135320 |
| 1733442000 | 4.38 | -0.13 | -2.88 | 4.46 | 4.575 | 4.15 | 68005 |
| 1733355600 | 4.51 | 0.07 | 1.58 | 4.42 | 4.55 | 4.3099999 | 37004 |
| 1733269200 | 4.44 | -0.24 | -5.13 | 4.6 | 4.65 | 4.42 | 43972 |
| 1733182800 | 4.68 | 0.21 | 4.70 | 4.46 | 4.7699999 | 4.46 | 62260 |
| 1732917840 | 4.47 | 0.26 | 6.18 | 4.29 | 4.5599999 | 4.22 | 30412 |
| 1732750800 | 4.21 | 0.03 | 0.72 | 4.24 | 4.3949999 | 4.18 | 59336 |
| 1732664400 | 4.18 | 0.18 | 4.50 | 4.0199999 | 4.21 | 3.9 | 46388 |
| 1732578000 | 4 | 0.09 | 2.30 | 3.96 | 4.1247999 | 3.96 | 33201 |
| 1732318800 | 3.91 | 0.13 | 3.44 | 3.86 | 3.95 | 3.75 | 27619 |
| 1732232400 | 3.78 | 0.11 | 3.00 | 3.66 | 3.83 | 3.635 | 46926 |
| 1732146000 | 3.67 | -0.01 | -0.27 | 3.66 | 3.77 | 3.57 | 29134 |
| 1732059600 | 3.68 | -0.17 | -4.42 | 3.84 | 3.86 | 3.67 | 39816 |
| 1731973200 | 3.85 | -0.33 | -7.89 | 4.17 | 4.22 | 3.78 | 62830 |
| 1731714000 | 4.18 | 0.19 | 4.76 | 4.0599999 | 4.2 | 3.9 | 57526 |
| 1731627600 | 3.99 | 0.12 | 3.10 | 3.86 | 4.09 | 3.86 | 60089 |
| 1731541200 | 3.87 | -0.17 | -4.21 | 4.13 | 4.13 | 3.87 | 45978 |
| 1731454800 | 4.04 | -0.15 | -3.58 | 4.11 | 4.1699 | 4.04 | 62948 |
| 1731368400 | 4.19 | 0.08 | 1.95 | 4.24 | 4.28 | 4.15 | 26202 |
| 1731109200 | 4.11 | -0.18 | -4.20 | 4.29 | 4.3 | 4.1 | 47172 |
| 1731022800 | 4.29 | -0.27 | -5.92 | 4.49 | 4.5 | 4.24 | 64215 |
| 1730936400 | 4.5599999 | 0.35 | 8.31 | 4.43 | 4.57 | 4.2699999 | 131610 |
| 1730850000 | 4.21 | 0.36 | 9.35 | 3.79 | 4.21 | 3.7835 | 56016 |
| 1730763600 | 3.85 | -0.09 | -2.28 | 3.91 | 3.95 | 3.7653 | 38551 |
| 1730500800 | 3.94 | -0.08 | -1.99 | 3.94 | 3.99 | 3.91 | 41940 |
| 1730414400 | 4.0199999 | -0.07 | -1.71 | 4.08 | 4.08 | 3.95 | 40689 |
| 1730328000 | 4.09 | 0.03 | 0.74 | 4.07 | 4.13 | 4.03 | 42406 |
| 1730241600 | 4.0599999 | -0.07 | -1.69 | 4.07 | 4.17 | 3.98 | 48331 |
| 1730155200 | 4.13 | 0.09 | 2.23 | 4.07 | 4.14 | 3.98 | 37239 |
| 1729896000 | 4.04 | 0.05 | 1.25 | 3.96 | 4.08 | 3.86 | 51812 |
| 1729809600 | 3.99 | -0.12 | -2.92 | 4.13 | 4.13 | 3.94 | 36787 |
| 1729723200 | 4.11 | 0 | 0.00 | 4.1 | 4.19 | 3.925 | 48850 |
| 1729636800 | 4.11 | -0.09 | -2.14 | 4.14 | 4.2644 | 4.08 | 63952 |
| 1729550400 | 4.2 | -0.22 | -4.98 | 4.37 | 4.4 | 4.195 | 34894 |
| 1729291200 | 4.42 | -0.01 | -0.23 | 4.46 | 4.47 | 4.3059 | 56568 |
| 1729204800 | 4.43 | -0.07 | -1.56 | 4.49 | 4.51 | 4.36 | 37934 |
| 1729118400 | 4.5 | 0.14 | 3.21 | 4.45 | 4.55 | 4.3 | 52949 |
| 1729032000 | 4.36 | -0.07 | -1.58 | 4.41 | 4.55 | 4.36 | 47306 |
| 1728945600 | 4.43 | -0.11 | -2.42 | 4.49 | 4.57 | 4.3601 | 35879 |
| 1728686400 | 4.54 | 0.23 | 5.34 | 4.33 | 4.55 | 4.33 | 29724 |
| 1728600000 | 4.3099999 | -0.22 | -4.86 | 4.45 | 4.54 | 4.3 | 68929 |
| 1728513600 | 4.53 | -0.12 | -2.58 | 4.71 | 4.71 | 4.49 | 40092 |
| 1728427200 | 4.65 | 0.06 | 1.31 | 4.61 | 4.67 | 4.515 | 47518 |
| 1728340800 | 4.59 | -0.06 | -1.29 | 4.68 | 4.73 | 4.45 | 37681 |
| 1728081600 | 4.65 | 0.17 | 3.79 | 4.59 | 4.68 | 4.46 | 38620 |
| 1727995200 | 4.48 | -0.13 | -2.82 | 4.53 | 4.61 | 4.46 | 66599 |
| 1727908800 | 4.61 | -0.08 | -1.71 | 4.68 | 4.7067 | 4.55 | 41525 |
| 1727822400 | 4.69 | -0.41 | -8.04 | 5.09 | 5.09 | 4.69 | 49294 |
| 1727736000 | 5.1 | 0.12 | 2.41 | 5.01 | 5.17 | 4.95 | 63535 |
| 1727476800 | 4.98 | 0.29 | 6.18 | 4.78 | 4.99 | 4.75 | 27332 |
| 1727390400 | 4.69 | -0.1 | -2.09 | 4.88 | 4.88 | 4.69 | 198602 |
| 1727304000 | 4.79 | -0.13 | -2.64 | 4.89 | 4.9 | 4.7 | 40280 |
| 1727217600 | 4.92 | 0.1 | 2.07 | 4.86 | 4.94 | 4.73 | 61438 |
| 1727131200 | 4.82 | 0 | 0.00 | 4.7699999 | 4.89 | 4.63 | 117187 |
| 1726872000 | 4.82 | -0.24 | -4.74 | 4.95 | 5.05 | 4.7699999 | 211188 |
| 1726785600 | 5.0599999 | -0.04 | -0.78 | 5.2699999 | 5.35 | 4.96 | 47358 |
| 1726699200 | 5.1 | -0.01 | -0.20 | 5.1 | 5.295 | 5.03 | 62773 |
| 1726612800 | 5.11 | 0.16 | 3.23 | 5.07 | 5.11 | 4.9 | 61416 |
| 1726526400 | 4.95 | -0.24 | -4.62 | 5.19 | 5.19 | 4.94 | 28522 |
| 1726267200 | 5.19 | 0.36 | 7.45 | 4.93 | 5.2 | 4.87 | 40865 |
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
