
Toast Inc (TOST)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.42 | 6.12658227848 | 39.5 | 43.01 | 39.04 | 7419591 | 40.83294697 | CS |
4 | 3.02 | 7.76349614396 | 38.9 | 43.01 | 37.781 | 5739353 | 40.46918026 | CS |
12 | -1.37 | -3.1647031647 | 43.29 | 43.7099 | 34.55 | 5619350 | 38.94505896 | CS |
26 | 17.13 | 69.1004437273 | 24.79 | 44.115 | 22.91 | 6121422 | 34.86734851 | CS |
52 | 20.4 | 94.7955390335 | 21.52 | 44.115 | 20.49 | 6671181 | 29.1340662 | CS |
156 | 21.72 | 107.524752475 | 20.2 | 44.115 | 11.91 | 6772861 | 22.09559678 | CS |
260 | -23.34 | -35.7646337726 | 65.26 | 69.93 | 11.91 | 6323799 | 22.93045694 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 41.91 | 1.42 | 3.51 | 41.61 | 43.01 | 41.0363 | 11106335 |
1739576400 | 40.49 | 0.29 | 0.72 | 40.23 | 40.95 | 39.515 | 8111473 |
1739490000 | 40.2 | 0.45 | 1.13 | 39.82 | 41.11 | 39.04 | 4773157 |
1739403600 | 39.75 | -0.35 | -0.87 | 39.5 | 40.17 | 39.27 | 5687399 |
1739317200 | 40.1 | -1.3 | -3.14 | 41.09 | 41.27 | 39.51 | 5817087 |
1739230800 | 41.4 | 0.28 | 0.68 | 41.57 | 42.1 | 40.99 | 4469093 |
1738971600 | 41.12 | -0.86 | -2.05 | 42.15 | 42.68 | 41.12 | 5905008 |
1738885200 | 41.98 | 0.66 | 1.60 | 41.63 | 42 | 41.27 | 6425106 |
1738798800 | 41.32 | 2.08 | 5.30 | 39.8 | 41.34 | 39.39 | 5900909 |
1738712400 | 39.24 | -0.77 | -1.92 | 40.27 | 40.54 | 39.1 | 5291236 |
1738626000 | 40.01 | -0.91 | -2.22 | 39.24 | 40.51 | 38.89 | 6066893 |
1738366800 | 40.92 | 0.61 | 1.51 | 41.7999 | 42.5 | 40.7217 | 6361418 |
1738280400 | 40.31 | 0.27 | 0.67 | 40.34 | 41.09 | 39.37 | 6348589 |
1738194000 | 40.04 | 0.07 | 0.18 | 39.8 | 40.08 | 39.12 | 3741688 |
1738107600 | 39.97 | 1.47 | 3.82 | 38.42 | 40.36 | 38 | 4357332 |
1738021200 | 38.5 | -0.83 | -2.11 | 37.95 | 39.403 | 37.781 | 3750072 |
1737762000 | 39.33 | 0.55 | 1.42 | 40.91 | 41.5 | 38.97 | 5002945 |
1737675600 | 38.78 | 0 | 0.00 | 38.78 | 38.78 | 38.78 | 0 |
1737589200 | 38.78 | 0.13 | 0.34 | 38.9 | 39.6236 | 38.675 | 4192611 |
1737502800 | 38.65 | 0.77 | 2.03 | 38.72 | 38.725 | 37.56 | 4693093 |
1737157200 | 37.88 | 0.99 | 2.68 | 37.26 | 37.88 | 36.84 | 4470919 |
1737070800 | 36.89 | 0.3 | 0.82 | 36.83 | 37.2 | 36.23 | 3640611 |
1736984400 | 36.59 | 0.35 | 0.97 | 38.16 | 38.68 | 36.25 | 6662834 |
1736898000 | 36.24 | 1.13 | 3.22 | 35.78 | 36.65 | 35.35 | 4804919 |
1736811600 | 35.11 | -0.59 | -1.65 | 34.66 | 35.27 | 34.55 | 4949326 |
1736552400 | 35.7 | -1.51 | -4.06 | 36.22 | 36.3 | 35.16 | 5396124 |
1736379600 | 37.21 | -0.22 | -0.59 | 37.3 | 37.525 | 36.66 | 3571067 |
1736293200 | 37.43 | -1.51 | -3.88 | 39 | 39.08 | 36.9306 | 3852532 |
1736206800 | 38.94 | 1.34 | 3.56 | 38.01 | 39.04 | 37.22 | 5409036 |
1735947600 | 37.6 | 1.22 | 3.35 | 36.68 | 37.62 | 36.53 | 4209752 |
1735861200 | 36.38 | -0.07 | -0.19 | 36.8 | 36.9019 | 35.86 | 6371719 |
1735688400 | 36.45 | -0.43 | -1.17 | 36.98 | 37.07 | 36.17 | 3486151 |
1735602000 | 36.88 | -0.62 | -1.65 | 36.9 | 37.25 | 36.52 | 3442246 |
1735342800 | 37.5 | -0.68 | -1.78 | 38.05 | 38.125 | 37.09 | 2495600 |
1735256400 | 38.18 | -0.2 | -0.52 | 38.36 | 38.69 | 37.8801 | 3365709 |
1735077840 | 38.38 | 1.09 | 2.92 | 37.68 | 38.39 | 37.3 | 2115371 |
1734997200 | 37.29 | -0.29 | -0.77 | 37.5 | 37.7 | 36.65 | 2844542 |
1734738000 | 37.58 | 1.65 | 4.59 | 35.68 | 37.62 | 35.57 | 10695386 |
1734651600 | 35.93 | -0.36 | -0.99 | 36.32 | 36.85 | 35.62 | 5407475 |
1734565200 | 36.29 | -1.89 | -4.95 | 38.26 | 38.74 | 35.98 | 6636363 |
1734478800 | 38.18 | -0.44 | -1.14 | 38.27 | 38.9 | 38.14 | 4115541 |
1734392400 | 38.62 | 0.49 | 1.29 | 38 | 38.96 | 37.21 | 6128685 |
1734133200 | 38.13 | -1.48 | -3.74 | 39.55 | 39.755 | 37.87 | 6648209 |
1734046800 | 39.61 | 1.2 | 3.12 | 38.13 | 39.85 | 38.13 | 5604743 |
1733960400 | 38.41 | 0.14 | 0.37 | 38.5 | 38.62 | 37.68 | 5473682 |
1733874000 | 38.27 | -0.03 | -0.08 | 38.3 | 39.26 | 37.96 | 5827440 |
1733787600 | 38.3 | -0.51 | -1.31 | 39.07 | 39.54 | 38.17 | 5457242 |
1733528400 | 38.81 | 0.79 | 2.08 | 37.93 | 38.84 | 37.37 | 6387797 |
1733442000 | 38.02 | -0.12 | -0.31 | 37.41 | 38.48 | 37.2 | 9057945 |
1733355600 | 38.14 | -4.28 | -10.09 | 42.47 | 42.89 | 37.69 | 21291712 |
1733269200 | 42.42 | 0.05 | 0.12 | 42.33 | 42.68 | 41.97 | 5697115 |
1733182800 | 42.37 | -1.17 | -2.69 | 43.09 | 43.38 | 42.02 | 7131966 |
1732917840 | 43.54 | 0.36 | 0.83 | 43.19 | 43.7099 | 43.08 | 2298247 |
1732750800 | 43.18 | -0.03 | -0.07 | 43.29 | 43.52 | 42.5 | 4876080 |
1732664400 | 43.21 | 0.21 | 0.49 | 42.91 | 44.115 | 42.88 | 7432661 |
1732578000 | 43 | 0.26 | 0.61 | 43.53 | 43.6 | 42.56 | 11950511 |
1732318800 | 42.74 | 0.38 | 0.90 | 42.6 | 43.2481 | 42.4 | 12541439 |
1732232400 | 42.36 | -0.14 | -0.33 | 42.25 | 43.29 | 42.01 | 15693704 |
1732146000 | 42.5 | 0 | 0.00 | 42.73 | 42.85 | 41.53 | 10952535 |
1732059600 | 42.5 | 2.68 | 6.73 | 39.65 | 42.51 | 39.42 | 11171488 |
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