Hot Features
プレミアム
Toll Brothers Inc (TOL)
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 | -1.09 | -0.788769086041 | 138.19 | 141.12 | 136.35 | 989879 | 138.62225745 | CS |
| 4 | -0.79 | -0.572920443832 | 137.89 | 144.4 | 123.145 | 1138972 | 134.39757537 | CS |
| 12 | -3.62 | -2.57248436612 | 140.72 | 153.88 | 123.145 | 1162143 | 137.30457121 | CS |
| 26 | -4.04 | -2.86240612158 | 141.14 | 168.36 | 123.145 | 1230688 | 142.54396947 | CS |
| 52 | 29.18 | 27.0385470719 | 107.92 | 168.36 | 104.093 | 1346502 | 134.79946303 | CS |
| 156 | 66.27 | 93.5620499788 | 70.83 | 169.52 | 68.08 | 1479829 | 116.92057679 | CS |
| 260 | 73.46 | 115.430546826 | 63.64 | 169.52 | 39.532 | 1508800 | 91.07930319 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 137.91 | -1.91 | -1.37 | 138.61 | 139.4 | 137.31 | 1033724 |
| 1780612800 | 139.82 | 2.4 | 1.75 | 138.88999 | 141.12 | 138.08 | 764498 |
| 1780526400 | 137.41999 | -2.11 | -1.51 | 137.47 | 139.43 | 136.35 | 945084 |
| 1780440000 | 139.53 | 1.15 | 0.83 | 138.28 | 139.665 | 137.11 | 709653 |
| 1780353600 | 138.38 | -0.16 | -0.12 | 140.3 | 140.3 | 136.91999 | 1346846 |
| 1780094400 | 138.54 | 0.4 | 0.29 | 138.19 | 140.46 | 137.285 | 1183312 |
| 1780008000 | 138.13999 | -1.82 | -1.30 | 138.71 | 139.26 | 136.85 | 716546 |
| 1779921600 | 139.96 | 2.11 | 1.53 | 138.99 | 144.4 | 138.99 | 1328531 |
| 1779835200 | 137.85 | 3.52 | 2.62 | 135.44 | 138.405 | 134.52 | 1250578 |
| 1779489600 | 134.33 | -0.18 | -0.13 | 135.19999 | 135.5 | 132.21 | 1047431 |
| 1779403200 | 134.51 | -1.8 | -1.32 | 133.91999 | 135.3299 | 131.885 | 1550229 |
| 1779316800 | 136.31 | 12.17 | 9.80 | 128.535 | 136.41 | 126.55 | 1943123 |
| 1779230400 | 124.14 | -2.83 | -2.23 | 126.5 | 126.5 | 123.145 | 1919851 |
| 1779144000 | 126.97 | 0.75 | 0.59 | 127.86 | 129.55 | 126.01 | 1184848 |
| 1778884800 | 126.22 | -5.78 | -4.38 | 131.69999 | 132.025 | 126.09 | 1272746 |
| 1778798400 | 132 | -0.88 | -0.66 | 134 | 134.52 | 131.84 | 919429 |
| 1778712000 | 132.88 | -1.54 | -1.15 | 133.47 | 133.91 | 131.65 | 915631 |
| 1778625600 | 134.41999 | -0.73 | -0.54 | 135.57 | 136.085 | 132.24 | 912564 |
| 1778539200 | 135.15 | -2.74 | -1.99 | 137.66 | 138.34 | 134.75 | 979907 |
| 1778280000 | 137.88999 | 0.8 | 0.58 | 137.88999 | 138.785 | 136.53 | 750060 |
| 1778193600 | 137.09 | -4.51 | -3.19 | 142.37 | 143.47999 | 136.88 | 910856 |
| 1778107200 | 141.6 | 4.32 | 3.15 | 141.25 | 143.57 | 140.11 | 1664317 |
| 1778020800 | 137.28 | 2.23 | 1.65 | 135.585 | 138.26 | 135.28 | 725003 |
| 1777934400 | 135.05 | -4.79 | -3.43 | 139.01 | 139.08 | 134.54 | 836291 |
| 1777675200 | 139.84 | -2.3 | -1.62 | 143.4 | 143.4798 | 139.405 | 780272 |
| 1777588800 | 142.13999 | 2.57 | 1.84 | 140.55 | 142.34 | 140.005 | 972930 |
| 1777502400 | 139.57 | -4.16 | -2.89 | 142.87 | 143.675 | 138.81 | 935571 |
| 1777416000 | 143.72999 | -3.63 | -2.46 | 148.3 | 148.77 | 143.1 | 756590 |
| 1777329600 | 147.36 | 0.72 | 0.49 | 146 | 148.41 | 144.88 | 782789 |
| 1777070400 | 146.63999 | -2.61 | -1.75 | 148.91999 | 149.99 | 146.58 | 829207 |
| 1776984000 | 149.25 | 1.23 | 0.83 | 148.74 | 149.96 | 146.3801 | 724157 |
| 1776897600 | 148.02 | -0.3 | -0.20 | 150.1 | 150.45419 | 147.63 | 743431 |
| 1776811200 | 148.32 | 1.03 | 0.70 | 153.645 | 153.88 | 148.07 | 1087388 |
| 1776724800 | 147.29 | 0.61 | 0.42 | 145.9 | 147.34 | 145.1 | 826859 |
| 1776465600 | 146.68 | 7.78 | 5.60 | 143.07 | 149.5 | 141.31 | 1649940 |
| 1776379200 | 138.9 | -1.23 | -0.88 | 141.395 | 141.99 | 138.61 | 720709 |
| 1776292800 | 140.13 | -1.81 | -1.28 | 141.22 | 141.465 | 139.34 | 861194 |
| 1776206400 | 141.94 | 0.63 | 0.45 | 141.57 | 143.8887 | 141.32 | 1024739 |
| 1776120000 | 141.31 | 1.19 | 0.85 | 140.97 | 141.9899 | 139.1 | 1089007 |
| 1775860800 | 140.12 | -0.11 | -0.08 | 140.22999 | 140.7372 | 138.71 | 1227179 |
| 1775774400 | 140.22999 | 1.07 | 0.77 | 137.82 | 142.05 | 137.5 | 1228277 |
| 1775688000 | 139.16 | 6.07 | 4.56 | 138.55 | 142.4675 | 138.16999 | 1048025 |
| 1775601600 | 133.09 | -4.72 | -3.43 | 134.72 | 135.2199 | 132.12 | 883739 |
| 1775515200 | 137.81 | 1.98 | 1.46 | 134.5 | 137.86 | 133.52 | 940702 |
| 1775169600 | 135.83 | -1.02 | -0.75 | 134.1 | 138.37 | 132.54499 | 616496 |
| 1775083200 | 136.85 | 0.38 | 0.28 | 136 | 138 | 135.35 | 965653 |
| 1774996800 | 136.47 | 6.01 | 4.61 | 134.04 | 138.18 | 132.81 | 1311024 |
| 1774910400 | 130.46 | -0.66 | -0.50 | 133.53 | 133.53 | 129.91999 | 2318452 |
| 1774651200 | 131.12 | -2.11 | -1.58 | 132.51 | 133.27 | 130.77 | 1607092 |
| 1774564800 | 133.22999 | -3.68 | -2.69 | 135.08 | 137.57 | 132.74 | 1615325 |
| 1774478400 | 136.91 | 0.45 | 0.33 | 138.49 | 138.77 | 132.65 | 1197802 |
| 1774392000 | 136.46 | -1.52 | -1.10 | 136.55 | 138.46 | 135.75 | 1527756 |
| 1774305600 | 137.97999 | 5.98 | 4.53 | 136 | 139.22 | 134.55 | 1434247 |
| 1774046400 | 132 | -4.57 | -3.35 | 135.785 | 136.57 | 130.63999 | 2847627 |
| 1773960000 | 136.57 | -0.37 | -0.27 | 135.9 | 136.9299 | 133.07 | 1455182 |
| 1773873600 | 136.94 | -4.58 | -3.24 | 140.5 | 141.065 | 136.35 | 1167980 |
| 1773787200 | 141.52 | -0.65 | -0.46 | 142.99 | 144 | 141.25 | 750823 |
| 1773700800 | 142.16999 | 5.48 | 4.01 | 138.43 | 142.18 | 137.27 | 1671358 |
| 1773441600 | 136.69 | -1.33 | -0.96 | 140.72 | 140.9599 | 136.365 | 2028392 |
| 1773355200 | 138.02 | -5.22 | -3.64 | 141.4 | 142.04 | 137.81 | 1332153 |
| 1773268800 | 143.24 | -2.41 | -1.65 | 144.99 | 145.34 | 142.57 | 1164384 |
| 1773182400 | 145.65 | -1.48 | -1.01 | 147.15 | 149.69 | 144.5725 | 1084718 |
| 1773096000 | 147.13 | -0.55 | -0.37 | 144.47 | 147.86 | 141.3 | 1335179 |
| 1772840400 | 147.68 | -1.96 | -1.31 | 147.75 | 148.365 | 144.76 | 996618 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
