Hot Features
プレミアム
Taiwan Semiconductor Manufacturing Co Ltd (TSM)
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 | -2.015 | -1.00248756219 | 201 | 208.16 | 198.48 | 10953738 | 205.03144784 | DR |
| 4 | 9.645 | 5.09401077427 | 189.34 | 208.16 | 189.3 | 12121850 | 199.40142631 | DR |
| 12 | 17.385 | 9.57323788546 | 181.6 | 212.6 | 178.05 | 13290698 | 195.51371801 | DR |
| 26 | 24.745 | 14.2016758494 | 174.24 | 212.6 | 134.2 | 14604852 | 180.62331328 | DR |
| 52 | 96.855 | 94.8350141976 | 102.13 | 212.6 | 98.8 | 14795162 | 159.83191318 | DR |
| 156 | 77.985 | 64.4504132231 | 121 | 212.6 | 59.43 | 12803385 | 118.13660833 | DR |
| 260 | 140.325 | 239.217524719 | 58.66 | 212.6 | 42.34 | 11481051 | 110.06714511 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 201.63 | -1.43 | -0.70 | 204.44 | 204.5 | 199.05 | 10396663 |
| 1735256400 | 203.06 | -3.27 | -1.58 | 205.56 | 208.16 | 202.89 | 8043953 |
| 1735077840 | 206.33 | -1.03 | -0.50 | 205.92 | 207.2 | 204.55 | 7634492 |
| 1734997200 | 207.36 | 10.15 | 5.15 | 201 | 208.0499 | 201 | 17739845 |
| 1734738000 | 197.21 | 2.57 | 1.32 | 192.6 | 198.08 | 191.98 | 15768526 |
| 1734651600 | 194.64 | -0.92 | -0.47 | 197.5 | 197.7 | 193.95 | 10215122 |
| 1734565200 | 195.56 | -5.1 | -2.54 | 203.4 | 205.24 | 193.96 | 14396873 |
| 1734478800 | 200.66 | -1.56 | -0.77 | 201.73 | 202.35 | 197.47 | 10809780 |
| 1734392400 | 202.22 | 1.23 | 0.61 | 203.73 | 205.5 | 200.87 | 14860176 |
| 1734133200 | 200.99 | 9.53 | 4.98 | 199.09 | 202.54 | 197.27 | 18914703 |
| 1734046800 | 191.46 | -3.14 | -1.61 | 194.85 | 195.42 | 191.29 | 7708733 |
| 1733960400 | 194.6 | 2.66 | 1.39 | 195.1 | 196 | 193.26 | 8681608 |
| 1733874000 | 191.94 | -7.23 | -3.63 | 199.75 | 199.91 | 190.37 | 15031196 |
| 1733787600 | 199.17 | -3.85 | -1.90 | 200.3 | 203.125 | 198.98 | 9245732 |
| 1733528400 | 203.02 | -1.28 | -0.63 | 202 | 203.19 | 199.93 | 9342981 |
| 1733442000 | 204.3 | 3.61 | 1.80 | 201.34 | 205.63 | 200.75 | 12230564 |
| 1733355600 | 200.69 | 1.8 | 0.91 | 200.36 | 202.6 | 198.27 | 12286588 |
| 1733269200 | 198.89 | 4.49 | 2.31 | 192.9101 | 199 | 192.9101 | 10913769 |
| 1733182800 | 194.4 | 9.74 | 5.27 | 189.34 | 195.29 | 189.3 | 16093841 |
| 1732917840 | 184.66 | 3.47 | 1.92 | 181.64 | 186.95 | 181.63 | 7699600 |
| 1732750800 | 181.19 | -2.65 | -1.44 | 182.35 | 182.35 | 178.05 | 9606176 |
| 1732664400 | 183.84 | -1.24 | -0.67 | 185.49 | 185.9 | 182.33 | 9956326 |
| 1732578000 | 185.08 | -5 | -2.63 | 188.23 | 188.23 | 183.71 | 13880734 |
| 1732318800 | 190.08 | -1.16 | -0.61 | 193 | 193 | 189.43 | 8343915 |
| 1732232400 | 191.24 | 2.88 | 1.53 | 189.8 | 192.3 | 186.74 | 17502092 |
| 1732146000 | 188.36 | -1.31 | -0.69 | 188.33 | 188.85 | 184.06 | 10246660 |
| 1732059600 | 189.67 | 2.19 | 1.17 | 189.875 | 190.02 | 188.02 | 9034349 |
| 1731973200 | 187.48 | 1.47 | 0.79 | 184.46 | 188 | 183.49 | 10403984 |
| 1731714000 | 186.01 | -2.49 | -1.32 | 188.5 | 188.8 | 184.81 | 9575999 |
| 1731627600 | 188.5 | 1.84 | 0.99 | 189.0299 | 192.66 | 187.535 | 11051701 |
| 1731541200 | 186.66 | -5.11 | -2.66 | 192.01 | 192.48 | 186.5 | 13505501 |
| 1731454800 | 191.77 | -2.28 | -1.17 | 193.83 | 193.83 | 189.72 | 11417924 |
| 1731368400 | 194.05 | -7.15 | -3.55 | 196.66 | 196.9 | 191.49 | 16161158 |
| 1731109200 | 201.2 | 0.01 | 0.00 | 203.89 | 206.61 | 200.02 | 12579008 |
| 1731022800 | 201.19 | 7.97 | 4.12 | 198.91 | 202.01 | 197.81 | 14284390 |
| 1730936400 | 193.22 | -2.54 | -1.30 | 192.7 | 194.26 | 188.5 | 19137067 |
| 1730850000 | 195.76 | 4.2 | 2.19 | 193.67 | 198.34 | 193.67 | 9923578 |
| 1730763600 | 191.56 | -1.39 | -0.72 | 193.7 | 194.1 | 190.6 | 10765033 |
| 1730500800 | 192.95 | 2.41 | 1.26 | 194.2 | 198.17 | 192.55 | 12566505 |
| 1730414400 | 190.54 | -3.94 | -2.03 | 192.78 | 192.78 | 187.66 | 12658609 |
| 1730328000 | 194.48 | -2.46 | -1.25 | 194 | 195.45 | 192.61 | 9579252 |
| 1730241600 | 196.94 | 2.26 | 1.16 | 194.39 | 198.79 | 193.66 | 13389789 |
| 1730155200 | 194.68 | -8.76 | -4.31 | 199.43 | 199.68 | 194.5201 | 17807607 |
| 1729896000 | 203.44 | 5.51 | 2.78 | 200 | 205.2 | 200 | 13416193 |
| 1729809600 | 197.93 | -2.93 | -1.46 | 198.71 | 200.39 | 197.41 | 9476278 |
| 1729723200 | 200.86 | 2.38 | 1.20 | 196.38 | 203.13 | 196.38 | 16125428 |
| 1729636800 | 198.48 | -3.47 | -1.72 | 199.07 | 200.17 | 197.11 | 10639707 |
| 1729550400 | 201.95 | 1.17 | 0.58 | 200.81 | 203.44 | 199.66 | 14807661 |
| 1729291200 | 200.78 | -5.06 | -2.46 | 205.81 | 205.95 | 200.76 | 20999432 |
| 1729204800 | 205.84 | 18.36 | 9.79 | 203.35 | 212.6 | 201.97 | 62225850 |
| 1729118400 | 187.48 | 0.35 | 0.19 | 189.78 | 190.01 | 186.66 | 18643299 |
| 1729032000 | 187.13 | -5.08 | -2.64 | 192.96 | 193.62 | 184.25 | 21781898 |
| 1728945600 | 192.21 | 1.4 | 0.73 | 190.6 | 194.25 | 190.5029 | 11683147 |
| 1728686400 | 190.81 | 5.03 | 2.71 | 187.81 | 191.4899 | 187.81 | 11357026 |
| 1728600000 | 185.78 | -1.36 | -0.73 | 186.18 | 187.08 | 184.4 | 6052891 |
| 1728513600 | 187.14 | 1.09 | 0.59 | 187.91 | 188 | 182.26 | 12231835 |
| 1728427200 | 186.05 | 1.54 | 0.83 | 185 | 186.54 | 182.03 | 9109339 |
| 1728340800 | 184.51 | 3.35 | 1.85 | 181.6 | 185 | 180.93 | 10918390 |
| 1728081600 | 181.16 | 1.68 | 0.94 | 179.7 | 181.23 | 177.55 | 9308168 |
| 1727995200 | 179.48 | 3.68 | 2.09 | 175.97 | 180.79 | 175.97 | 12064455 |
| 1727908800 | 175.8 | 3.73 | 2.17 | 172.78 | 176.9739 | 170.7899 | 10751520 |
| 1727822400 | 172.07 | -1.6 | -0.92 | 175.31 | 175.99 | 170.78 | 11037319 |
| 1727735520 | 173.67 | -4.3 | -2.42 | 174.27 | 176.82 | 171.93 | 12634072 |
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
