Hot Features
プレミアム
Tapestry Inc (TPR)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.14 | 3.87176325524 | 81.1 | 84.64 | 78.59 | 3366686 | 82.12928573 | CS |
| 4 | 3.27 | 4.03853278992 | 80.97 | 84.64 | 76.29 | 3211947 | 79.93541433 | CS |
| 12 | 9.49 | 12.6956521739 | 74.75 | 84.88 | 58.39 | 4718741 | 71.94810729 | CS |
| 26 | 20.61 | 32.3903818953 | 63.63 | 90.85 | 58.39 | 5139156 | 73.62178798 | CS |
| 52 | 42.39 | 101.290322581 | 41.85 | 90.85 | 35.23 | 4280376 | 63.44393681 | CS |
| 156 | 51.38 | 156.360316494 | 32.86 | 90.85 | 25.99 | 3770481 | 47.30351296 | CS |
| 260 | 70.24 | 501.714285714 | 14 | 90.85 | 12.16 | 3987928 | 40.61122789 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750286400 | 84.24 | 1.48 | 1.79 | 83.05 | 85.327 | 83 | 3571302 |
| 1750200000 | 82.76 | -1.5 | -1.78 | 83.14 | 83.71 | 82.53 | 3341351 |
| 1750113600 | 84.26 | 5.35 | 6.78 | 79.41 | 84.64 | 79.41 | 4218999 |
| 1749854400 | 78.91 | -3.29 | -4.00 | 81.14 | 81.75 | 78.59 | 3129735 |
| 1749768000 | 82.2 | 0.45 | 0.55 | 82.11 | 82.5878 | 81.15 | 2908168 |
| 1749681600 | 81.75 | 1.84 | 2.30 | 81.1 | 82.5 | 81.085 | 3235178 |
| 1749595200 | 79.91 | 0.65 | 0.82 | 79.76 | 80.45 | 79.31 | 2862701 |
| 1749508800 | 79.26 | 0.31 | 0.39 | 79.37 | 80.05 | 78.25 | 2292462 |
| 1749249600 | 78.95 | -0.27 | -0.34 | 78.95 | 79.515 | 77.86 | 2406856 |
| 1749163200 | 79.22 | 0.9 | 1.15 | 77.81 | 79.895 | 77.79 | 2797136 |
| 1749076800 | 78.32 | -0.38 | -0.48 | 78.56 | 79.36 | 78.21 | 2468712 |
| 1748990400 | 78.7 | 0.14 | 0.18 | 78.5 | 79.27 | 78.21 | 2504532 |
| 1748904000 | 78.56 | 0.01 | 0.01 | 78.65 | 79 | 76.92 | 2611483 |
| 1748644800 | 78.55 | 0.11 | 0.14 | 77.72 | 78.95 | 77.27 | 2870071 |
| 1748558400 | 78.44 | -1.98 | -2.46 | 80.86 | 80.9 | 77.92 | 4834150 |
| 1748472000 | 80.42 | -0.48 | -0.59 | 80.83 | 81.47 | 80 | 2531506 |
| 1748385600 | 80.9 | 4.03 | 5.24 | 78.7 | 81.3 | 78.28 | 5462141 |
| 1748040000 | 76.87 | -2.12 | -2.68 | 76.5 | 77.84 | 76.29 | 3937130 |
| 1747953600 | 78.99 | -0.73 | -0.92 | 79.76 | 79.98 | 78.85 | 2820155 |
| 1747867200 | 79.72 | -2.8 | -3.39 | 80.97 | 81.64 | 79.69 | 3794535 |
| 1747780800 | 82.52 | 0.15 | 0.18 | 82.75 | 83.515 | 82.085 | 2343421 |
| 1747694400 | 82.37 | -0.45 | -0.54 | 81.13 | 83.24 | 81.06 | 2512191 |
| 1747435200 | 82.82 | -0.42 | -0.50 | 83.59 | 83.78 | 82.5 | 2552700 |
| 1747348800 | 83.24 | -0.02 | -0.02 | 82.66 | 83.92 | 82.16 | 2940902 |
| 1747262400 | 83.26 | -0.34 | -0.41 | 83.61 | 84.7494 | 82.97 | 4859886 |
| 1747176000 | 83.6 | 0.94 | 1.14 | 82.89 | 84.75 | 82.41 | 3591840 |
| 1747089600 | 82.66 | 4.65 | 5.96 | 83.29 | 84.88 | 81.17 | 5626921 |
| 1746830400 | 78.01 | 0.47 | 0.61 | 78.37 | 79.03 | 77.31 | 4311019 |
| 1746744000 | 77.54 | 2.79 | 3.73 | 79.5 | 80.99 | 75.48 | 10698712 |
| 1746657600 | 74.75 | 1.44 | 1.96 | 74.01 | 75.6 | 73.65 | 8340002 |
| 1746571200 | 73.31 | 0.02 | 0.03 | 72.14 | 74.33 | 71.985 | 4466825 |
| 1746484800 | 73.29 | 0.53 | 0.73 | 72.4 | 74.25 | 72.4 | 4007134 |
| 1746225600 | 72.76 | 2.27 | 3.22 | 71.71 | 72.815 | 70.81 | 4502678 |
| 1746139200 | 70.49 | -0.16 | -0.23 | 70.63 | 71.46 | 70.4 | 4675145 |
| 1746052800 | 70.65 | 0.61 | 0.87 | 68.81 | 70.71 | 67.218 | 4439535 |
| 1745966400 | 70.04 | 0.78 | 1.13 | 68.795 | 70.15 | 68.26 | 3134079 |
| 1745880000 | 69.26 | 0.38 | 0.55 | 68.81 | 69.71 | 68.26 | 4061333 |
| 1745620800 | 68.88 | 0.58 | 0.85 | 68.19 | 69.67 | 68.1 | 3186409 |
| 1745534400 | 68.3 | 1.72 | 2.58 | 66.64 | 69.11 | 66.64 | 3332008 |
| 1745448000 | 66.58 | 1.66 | 2.56 | 69 | 71.11 | 66.265 | 4770492 |
| 1745361600 | 64.92 | 1.74 | 2.75 | 63.66 | 65.465 | 63.35 | 7020823 |
| 1745275200 | 63.18 | -0.46 | -0.72 | 63.09 | 63.28 | 61.6001 | 3679934 |
| 1744929600 | 63.64 | 0.77 | 1.22 | 62.82 | 64 | 62.41 | 4165672 |
| 1744843200 | 62.87 | -1.07 | -1.67 | 63.72 | 64.19 | 61.91 | 3162523 |
| 1744756800 | 63.94 | 0.16 | 0.25 | 63.36 | 64.58 | 63.225 | 3844947 |
| 1744670400 | 63.78 | 0.38 | 0.60 | 64.66 | 66.209999 | 62.63 | 8250355 |
| 1744411200 | 63.4 | -0.52 | -0.81 | 63.31 | 64.375 | 62.21 | 5193465 |
| 1744324800 | 63.92 | -3.36 | -4.99 | 65.03 | 66 | 62.04 | 5761985 |
| 1744238400 | 67.28 | 6.68 | 11.02 | 59.43 | 68.44 | 58.39 | 12485600 |
| 1744152000 | 60.6 | -2.39 | -3.79 | 65.25 | 67.06 | 59.22 | 10731813 |
| 1744065600 | 62.99 | 0.05 | 0.08 | 60.065 | 65.2 | 59.05 | 11456759 |
| 1743806400 | 62.94 | -2.15 | -3.30 | 61.31 | 67.41 | 60.13 | 11787454 |
| 1743720000 | 65.09 | -9.65 | -12.91 | 68.5 | 68.5 | 63.1001 | 12796725 |
| 1743633600 | 74.74 | 1.85 | 2.54 | 72.3 | 75.15 | 71.85 | 3751730 |
| 1743547200 | 72.89 | 2.48 | 3.52 | 70.36 | 73.14 | 69.5 | 5304108 |
| 1743460800 | 70.41 | 0.16 | 0.23 | 68.58 | 70.665 | 67.135 | 4235571 |
| 1743201600 | 70.25 | -2.5 | -3.44 | 72.05 | 72.51 | 69.43 | 5431447 |
| 1743115200 | 72.75 | -0.93 | -1.26 | 72.91 | 73.8 | 72.26 | 2470599 |
| 1743028800 | 73.68 | -1.04 | -1.39 | 74.75 | 75.17 | 73.2 | 2775228 |
| 1742942400 | 74.72 | -1 | -1.32 | 75.49 | 75.68 | 74.14 | 3064419 |
| 1742856000 | 75.72 | 2.6 | 3.56 | 74.28 | 75.82 | 73.94 | 5471062 |
| 1742596800 | 73.12 | 0.21 | 0.29 | 71.57 | 73.33 | 70.4 | 24244681 |
| 1742510400 | 72.91 | -0.59 | -0.80 | 72.24 | 73.3 | 72 | 4809332 |
| 1742424000 | 73.5 | 2.53 | 3.56 | 71.5 | 74.36 | 70.83 | 6499835 |
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
