Hot Features
プレミアム
TriplePoint Venture Growth BDC Corp (TPVG)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.185 | -2.38863783086 | 7.745 | 7.82 | 7.37 | 297993 | 7.5581987 | CS |
| 4 | -0.1 | -1.30548302872 | 7.66 | 7.82 | 6.7605 | 683068 | 7.23925623 | CS |
| 12 | 0.71 | 10.3649635036 | 6.85 | 8.5 | 6.441 | 415970 | 7.43717247 | CS |
| 26 | -0.69 | -8.36363636364 | 8.25 | 9.17 | 6.441 | 422193 | 7.52092925 | CS |
| 52 | -3.61 | -32.3187108326 | 11.17 | 11.58 | 6.441 | 378233 | 8.35248523 | CS |
| 156 | -10 | -56.9476082005 | 17.56 | 17.9795 | 6.441 | 286123 | 10.51803252 | CS |
| 260 | -6.37 | -45.7286432161 | 13.93 | 19.25 | 2.8 | 261382 | 11.0769953 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 7.56 | 0.04 | 0.53 | 7.45 | 7.675 | 7.45 | 319090 |
| 1736379600 | 7.52 | -0.01 | -0.13 | 7.48 | 7.53 | 7.37 | 215326 |
| 1736293200 | 7.53 | -0.08 | -1.05 | 7.67 | 7.68 | 7.46 | 353964 |
| 1736206800 | 7.61 | -0.05 | -0.65 | 7.7 | 7.82 | 7.585 | 343945 |
| 1735947600 | 7.66 | 0.04 | 0.52 | 7.65 | 7.71 | 7.6 | 346742 |
| 1735861200 | 7.62 | 0.24 | 3.25 | 7.44 | 7.67 | 7.42 | 399730 |
| 1735688400 | 7.38 | 0.15 | 2.07 | 7.23 | 7.39 | 7.23 | 514357 |
| 1735602000 | 7.23 | -0.08 | -1.09 | 7.25 | 7.335 | 7.2 | 438511 |
| 1735342800 | 7.31 | -0.18 | -2.40 | 7.45 | 7.56 | 7.24 | 602141 |
| 1735256400 | 7.49 | 0.15 | 2.04 | 7.3 | 7.505 | 7.2997 | 449714 |
| 1735077840 | 7.34 | 0.05 | 0.69 | 7.3 | 7.37 | 7.22 | 289920 |
| 1734997200 | 7.29 | 0.07 | 0.97 | 7.12 | 7.295 | 7.01 | 758166 |
| 1734738000 | 7.22 | 0.42 | 6.18 | 6.75 | 7.22 | 6.75 | 2639080 |
| 1734651600 | 6.8 | -0.08 | -1.16 | 6.85 | 6.9815 | 6.77 | 699114 |
| 1734565200 | 6.88 | -0.17 | -2.41 | 7.01 | 7.12 | 6.88 | 858561 |
| 1734478800 | 7.05 | -0.1 | -1.40 | 7.08 | 7.12 | 6.98 | 807742 |
| 1734392400 | 7.15 | -0.7 | -8.92 | 7.76 | 7.78 | 7.11 | 1826745 |
| 1734133200 | 7.85 | -0.2 | -2.48 | 7.8 | 7.86 | 7.58 | 680354 |
| 1734046800 | 8.05 | -0.14 | -1.71 | 8.25 | 8.27 | 8.05 | 554108 |
| 1733960400 | 8.19 | -0.1 | -1.21 | 8.2899999 | 8.3 | 8.17 | 334427 |
| 1733874000 | 8.2899999 | 0.03 | 0.36 | 8.26 | 8.325 | 8.2149 | 195488 |
| 1733787600 | 8.26 | 0 | 0.00 | 8.24 | 8.33 | 8.23 | 311110 |
| 1733528400 | 8.26 | 0.05 | 0.61 | 8.26 | 8.3 | 8.1708 | 213128 |
| 1733442000 | 8.21 | -0.15 | -1.79 | 8.35 | 8.377 | 8.17 | 262070 |
| 1733355600 | 8.36 | 0.08 | 0.97 | 8.36 | 8.3823 | 8.23 | 241797 |
| 1733269200 | 8.28 | -0.02 | -0.24 | 8.28 | 8.3475 | 8.21 | 226397 |
| 1733182800 | 8.3 | -0.09 | -1.07 | 8.43 | 8.5 | 8.27 | 465139 |
| 1732917840 | 8.39 | 0.2 | 2.44 | 8.25 | 8.44 | 8.24 | 342306 |
| 1732750800 | 8.19 | 0.03 | 0.37 | 8.23 | 8.2712 | 8.18 | 224526 |
| 1732664400 | 8.16 | -0.09 | -1.09 | 8.28 | 8.28 | 8.15 | 257579 |
| 1732578000 | 8.25 | 0.09 | 1.10 | 8.2 | 8.2899999 | 8.1699 | 348000 |
| 1732318800 | 8.16 | 0.12 | 1.49 | 8.05 | 8.1995 | 8.05 | 221143 |
| 1732232400 | 8.0399999 | 0.09 | 1.13 | 7.94 | 8.08 | 7.94 | 220361 |
| 1732146000 | 7.95 | -0.03 | -0.38 | 7.97 | 7.975 | 7.9102 | 142018 |
| 1732059600 | 7.98 | -0.01 | -0.13 | 7.95 | 8.02 | 7.83 | 194228 |
| 1731973200 | 7.99 | 0.09 | 1.14 | 7.9 | 7.99 | 7.87 | 235243 |
| 1731714000 | 7.9 | 0.01 | 0.13 | 7.95 | 7.98 | 7.88 | 263980 |
| 1731627600 | 7.89 | -0.06 | -0.75 | 7.98 | 7.98 | 7.87 | 151436 |
| 1731541200 | 7.95 | 0.09 | 1.15 | 7.75 | 8 | 7.75 | 262588 |
| 1731454800 | 7.86 | -0.09 | -1.13 | 7.94 | 7.94 | 7.76 | 260973 |
| 1731368400 | 7.95 | 0.08 | 1.02 | 7.97 | 8 | 7.7624 | 514584 |
| 1731109200 | 7.87 | 0.33 | 4.38 | 7.54 | 7.935 | 7.54 | 495635 |
| 1731022800 | 7.54 | 0.73 | 10.72 | 7.04 | 7.65 | 7.01 | 1073300 |
| 1730936400 | 6.81 | 0.29 | 4.45 | 6.61 | 6.85 | 6.6 | 383219 |
| 1730850000 | 6.5199999 | 0.02 | 0.31 | 6.5199999 | 6.5199999 | 6.441 | 255860 |
| 1730763600 | 6.5 | -0.08 | -1.22 | 6.55 | 6.6362 | 6.5 | 344260 |
| 1730500800 | 6.58 | -0.08 | -1.20 | 6.66 | 6.6849999 | 6.5199999 | 296828 |
| 1730414400 | 6.66 | 0.04 | 0.60 | 6.62 | 6.67 | 6.58 | 351585 |
| 1730328000 | 6.62 | -0.01 | -0.15 | 6.63 | 6.6828 | 6.61 | 196898 |
| 1730241600 | 6.63 | -0.17 | -2.50 | 6.76 | 6.76 | 6.61 | 251548 |
| 1730155200 | 6.8 | 0.13 | 1.95 | 6.7 | 6.8 | 6.67 | 172896 |
| 1729896000 | 6.67 | -0.07 | -1.04 | 6.75 | 6.79 | 6.664 | 170646 |
| 1729809600 | 6.74 | 0.07 | 1.05 | 6.64 | 6.755 | 6.6 | 281965 |
| 1729723200 | 6.67 | 0.02 | 0.30 | 6.64 | 6.69 | 6.63 | 243314 |
| 1729636800 | 6.65 | -0.1 | -1.48 | 6.76 | 6.788 | 6.63 | 229176 |
| 1729550400 | 6.75 | -0.1 | -1.46 | 6.85 | 6.85 | 6.74 | 215811 |
| 1729291200 | 6.85 | 0.06 | 0.88 | 6.78 | 6.87 | 6.77 | 221571 |
| 1729204800 | 6.79 | -0.07 | -1.02 | 6.8 | 6.84 | 6.75 | 232524 |
| 1729118400 | 6.86 | 0.03 | 0.44 | 6.85 | 6.9 | 6.8207 | 158480 |
| 1729032000 | 6.83 | 0.02 | 0.29 | 6.76 | 6.8399 | 6.76 | 397202 |
| 1728945600 | 6.81 | 0.14 | 2.10 | 6.65 | 6.81 | 6.611 | 343366 |
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
