Hot Features
プレミアム
Tapestry Inc (TPR)
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 | -6.66 | -4.57229163806 | 145.66 | 146.59 | 135.48 | 2695849 | 140.94013629 | CS |
| 4 | 4.04 | 2.9934795495 | 134.96 | 146.59 | 128.34 | 2674454 | 136.15378099 | CS |
| 12 | -4.535 | -3.1595081339 | 143.535 | 158.56 | 128.34 | 2131937 | 140.72640327 | CS |
| 26 | 24.15 | 21.0274270788 | 114.85 | 161.97 | 114.39 | 2332391 | 138.50082844 | CS |
| 52 | 61.19 | 78.6402775993 | 77.81 | 161.97 | 77.79 | 3000922 | 116.64717527 | CS |
| 156 | 96.83 | 229.618211999 | 42.17 | 161.97 | 25.99 | 3628125 | 69.12013833 | CS |
| 260 | 95.74 | 221.312991216 | 43.26 | 161.97 | 25.99 | 3607010 | 56.69236275 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 140.1 | -0.37 | -0.26 | 138.36 | 140.81 | 136.62 | 3126546 |
| 1780612800 | 140.47 | 0.86 | 0.62 | 140.01 | 140.94 | 136.61 | 3295778 |
| 1780526400 | 139.61 | 0.96 | 0.69 | 137.56 | 139.66 | 135.47999 | 2477113 |
| 1780440000 | 138.65 | -0.16 | -0.12 | 138.55 | 140.62 | 137.63 | 2281038 |
| 1780353600 | 138.81 | -6.65 | -4.57 | 145.46 | 145.46 | 137.59 | 2173648 |
| 1780094400 | 145.46 | 0.07 | 0.05 | 145.66 | 146.59 | 143.8733 | 3251866 |
| 1780008000 | 145.38999 | 6.56 | 4.73 | 137.62 | 145.56 | 136.88999 | 2210012 |
| 1779921600 | 138.83 | -1.79 | -1.27 | 142.62 | 143.99 | 138.78 | 1623930 |
| 1779835200 | 140.62 | 2.13 | 1.54 | 140 | 141.57 | 138.9 | 1533506 |
| 1779489600 | 138.49 | -0.62 | -0.45 | 140.51 | 140.72 | 138.09 | 1321183 |
| 1779403200 | 139.11 | 3.32 | 2.44 | 135.84 | 140.3 | 134.3925 | 2658584 |
| 1779316800 | 135.79 | 4.16 | 3.16 | 133.24 | 136.46 | 131.3101 | 3038617 |
| 1779230400 | 131.63 | 0.46 | 0.35 | 130.15 | 132.82499 | 129.08 | 2125583 |
| 1779144000 | 131.16999 | 1.85 | 1.43 | 130.96 | 135.21 | 128.56 | 2927708 |
| 1778884800 | 129.32 | -0.92 | -0.71 | 128.86 | 130.63999 | 128.47999 | 2897947 |
| 1778798400 | 130.24 | -2.46 | -1.85 | 133.33 | 134.97999 | 130 | 2355682 |
| 1778712000 | 132.69999 | 0.97 | 0.74 | 132.07 | 134.29 | 130.38 | 4195988 |
| 1778625600 | 131.72999 | -1.61 | -1.21 | 132 | 132.5025 | 128.34 | 2943833 |
| 1778539200 | 133.34 | -0.14 | -0.10 | 134.75 | 137.165 | 132.02 | 3185260 |
| 1778280000 | 133.47999 | 2.96 | 2.27 | 134.96 | 139.47999 | 132.15 | 4316612 |
| 1778193600 | 130.52 | -18.31 | -12.30 | 137 | 140 | 128.76 | 6458428 |
| 1778107200 | 148.83 | 7.44 | 5.26 | 145.985 | 149.31 | 145.535 | 3396165 |
| 1778020800 | 141.38999 | 1.65 | 1.18 | 140.16 | 142.86 | 139.16 | 2133798 |
| 1777934400 | 139.74 | -3 | -2.10 | 143.08 | 143.08 | 139.27 | 1445422 |
| 1777675200 | 142.74 | -2.3 | -1.59 | 145.25 | 145.28 | 142.5 | 1438287 |
| 1777588800 | 145.04 | 3.44 | 2.43 | 143.01 | 145.55 | 142.63999 | 1450398 |
| 1777502400 | 141.6 | -2.24 | -1.56 | 142.33 | 143.66 | 141.495 | 1680062 |
| 1777416000 | 143.84 | -2.63 | -1.80 | 146.02 | 147.74 | 143.445 | 1700400 |
| 1777329600 | 146.47 | 0.58 | 0.40 | 145.99 | 147.57499 | 144.415 | 1524579 |
| 1777070400 | 145.88999 | -0.56 | -0.38 | 148.94999 | 148.94999 | 145.68 | 1184814 |
| 1776984000 | 146.44999 | 0.28 | 0.19 | 147.54 | 149.965 | 144.7084 | 1358722 |
| 1776897600 | 146.16999 | -4.33 | -2.88 | 152.53 | 152.66999 | 145.525 | 2055084 |
| 1776811200 | 150.5 | -3.11 | -2.02 | 152.91 | 154.34 | 148.16 | 2547653 |
| 1776724800 | 153.61 | -2.24 | -1.44 | 155.44 | 156.395 | 152.69 | 1660945 |
| 1776465600 | 155.85 | 5.16 | 3.42 | 153.75 | 158.56 | 153.285 | 2368229 |
| 1776379200 | 150.69 | -0.68 | -0.45 | 151.65 | 152.04499 | 149.12 | 1438028 |
| 1776292800 | 151.37 | 0.5 | 0.33 | 150.27 | 152.41999 | 149.72999 | 1333634 |
| 1776206400 | 150.87 | 0.9 | 0.60 | 150.77 | 153.26 | 150.47 | 1451504 |
| 1776120000 | 149.97 | -0.33 | -0.22 | 148.94 | 150.58 | 147.69999 | 1491086 |
| 1775860800 | 150.3 | -2.32 | -1.52 | 152.72999 | 153.415 | 147.97999 | 1335320 |
| 1775774400 | 152.62 | 2.05 | 1.36 | 150.1 | 154.47999 | 149.27 | 1371145 |
| 1775688000 | 150.57 | 10.37 | 7.40 | 147.08 | 152.12 | 147.08 | 1933646 |
| 1775601600 | 140.19999 | -3.5 | -2.44 | 141.69999 | 142.55 | 138.19999 | 1694914 |
| 1775515200 | 143.69999 | 2.5 | 1.77 | 140.09 | 143.81 | 140.05 | 1568182 |
| 1775169600 | 141.19999 | -3.15 | -2.18 | 139.75 | 145.195 | 139.13 | 940298 |
| 1775083200 | 144.35 | 3.24 | 2.30 | 142.72 | 146.02 | 141.38999 | 1696818 |
| 1774996800 | 141.11 | 4.19 | 3.06 | 139.69 | 143.06 | 138.22999 | 1759274 |
| 1774910400 | 136.91999 | -1.92 | -1.38 | 140.96 | 141.58 | 136.44 | 1572506 |
| 1774651200 | 138.84 | -2.57 | -1.82 | 140 | 142.04 | 137.33 | 1602170 |
| 1774564800 | 141.41 | -4.77 | -3.26 | 145.16 | 147.46 | 141.335 | 1867146 |
| 1774478400 | 146.18 | 2.16 | 1.50 | 146.18 | 149.53 | 145.02 | 1469165 |
| 1774392000 | 144.02 | -0.4 | -0.28 | 142.91999 | 144.18 | 139.91999 | 1670222 |
| 1774305600 | 144.41999 | 3.54 | 2.51 | 144.31 | 148.35 | 143.26 | 1839476 |
| 1774046400 | 140.88 | -1.92 | -1.34 | 142.19999 | 143.16 | 138.37 | 4943450 |
| 1773960000 | 142.8 | 2.51 | 1.79 | 138.86 | 143.26 | 137.27 | 1697098 |
| 1773873600 | 140.29 | -2.87 | -2.00 | 142.51 | 143.77 | 140.03 | 1559995 |
| 1773787200 | 143.16 | 1.38 | 0.97 | 143.13 | 144.41 | 142.715 | 1162891 |
| 1773700800 | 141.78 | -0.32 | -0.23 | 144.06 | 146.94 | 141.47999 | 1526194 |
| 1773441600 | 142.1 | -0.57 | -0.40 | 143.535 | 145.44999 | 141.97999 | 1505275 |
| 1773355200 | 142.66999 | -2.75 | -1.89 | 143.36 | 145.275 | 141.58009 | 2096383 |
| 1773268800 | 145.41999 | -2.85 | -1.92 | 147.52 | 149.43 | 145.22999 | 2587251 |
| 1773182400 | 148.27 | 2.77 | 1.90 | 145.66 | 151.87 | 144.8 | 2276456 |
| 1773096000 | 145.5 | 1.35 | 0.94 | 140.55 | 145.69999 | 137.85 | 2238758 |
| 1772840400 | 144.15 | -5.45 | -3.64 | 146.33 | 147.65 | 143.41999 | 1772469 |
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。
