Hot Features
プレミアム
Townsquare Media Inc (TSQ)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -0.415 | -4.09472126295 | 10.135 | 10.25 | 9.55 | 57801 | 9.86644035 | CS |
| 4 | -0.31 | -3.09072781655 | 10.03 | 10.5042 | 9.55 | 68494 | 10.01590842 | CS |
| 12 | -0.45 | -4.42477876106 | 10.17 | 10.85 | 9.55 | 47982 | 10.06704069 | CS |
| 26 | -0.63 | -6.08695652174 | 10.35 | 12.32 | 9.48 | 53042 | 10.43379885 | CS |
| 52 | -1.23 | -11.2328767123 | 10.95 | 13.57 | 9.48 | 52269 | 10.87063016 | CS |
| 156 | -2.3 | -19.1347753744 | 12.02 | 13.7 | 7.05 | 46024 | 10.21557176 | CS |
| 260 | 0.1 | 1.0395010395 | 9.62 | 15.3299 | 3.54 | 45976 | 10.03478772 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 9.72 | 0.06 | 0.62 | 9.5399999 | 9.76 | 9.5399999 | 112133 |
| 1734651600 | 9.66 | -0.05 | -0.51 | 9.76 | 9.76 | 9.55 | 36946 |
| 1734565200 | 9.71 | -0.09 | -0.92 | 9.9 | 10.0015 | 9.6 | 81108 |
| 1734478800 | 9.8 | -0.28 | -2.78 | 9.91 | 10 | 9.7 | 81830 |
| 1734392400 | 10.08 | -0.09 | -0.88 | 10.2 | 10.25 | 10.025 | 42932 |
| 1734133200 | 10.17 | 0.11 | 1.09 | 10.07 | 10.19 | 9.95 | 53254 |
| 1734046800 | 10.06 | 0 | 0.00 | 10.36 | 10.56 | 9.98 | 107082 |
| 1733960400 | 10.06 | -0.02 | -0.20 | 10.22 | 10.22 | 10 | 88515 |
| 1733874000 | 10.08 | -0.05 | -0.49 | 10.23 | 10.24 | 10.01 | 81153 |
| 1733787600 | 10.13 | -0.11 | -1.07 | 10.19 | 10.24 | 10.08 | 54652 |
| 1733528400 | 10.24 | 0.09 | 0.89 | 10.2 | 10.375 | 10.0228 | 44772 |
| 1733442000 | 10.15 | -0.33 | -3.15 | 10.44 | 10.49 | 10.07 | 62621 |
| 1733355600 | 10.48 | 0.29 | 2.85 | 10.16 | 10.5042 | 9.8001 | 74104 |
| 1733269200 | 10.19 | -0.13 | -1.26 | 10.3 | 10.3 | 9.96 | 36726 |
| 1733182800 | 10.32 | 0.22 | 2.18 | 10.19 | 10.38 | 10.06 | 78615 |
| 1732917840 | 10.1 | 0.02 | 0.20 | 10.2 | 10.2 | 10.0001 | 17792 |
| 1732750800 | 10.08 | -0.05 | -0.49 | 10.14 | 10.2 | 10.04 | 32521 |
| 1732664400 | 10.13 | 0.43 | 4.43 | 9.7899999 | 10.15 | 9.71 | 80757 |
| 1732578000 | 9.7 | -0.31 | -3.10 | 10.02 | 10.065 | 9.69 | 223993 |
| 1732318800 | 10.01 | 0.02 | 0.20 | 10.09 | 10.1 | 9.95 | 53133 |
| 1732232400 | 9.99 | 0.16 | 1.63 | 9.8 | 10.02 | 9.8 | 42068 |
| 1732146000 | 9.83 | -0.08 | -0.81 | 9.83 | 9.8699999 | 9.67 | 28286 |
| 1732059600 | 9.91 | -0.02 | -0.20 | 9.78 | 9.93 | 9.6053 | 36657 |
| 1731973200 | 9.93 | -0.08 | -0.80 | 10.01 | 10.1499 | 9.78 | 49114 |
| 1731714000 | 10.01 | -0.06 | -0.60 | 10.21 | 10.2499 | 9.72 | 72375 |
| 1731627600 | 10.07 | 0.24 | 2.44 | 10.1 | 10.2942 | 10.05 | 118828 |
| 1731541200 | 9.83 | -0.02 | -0.20 | 9.98 | 10.07 | 9.83 | 34759 |
| 1731454800 | 9.85 | -0.12 | -1.20 | 9.99 | 9.99 | 9.775 | 42248 |
| 1731368400 | 9.97 | -0.01 | -0.10 | 9.99 | 10.09 | 9.895 | 37277 |
| 1731109200 | 9.98 | -0.17 | -1.67 | 10.14 | 10.2699 | 9.83 | 40926 |
| 1731022800 | 10.15 | -0.12 | -1.17 | 10.27 | 10.6 | 10.1 | 48356 |
| 1730936400 | 10.27 | 0.35 | 3.53 | 10.42 | 10.45 | 9.7033 | 73775 |
| 1730850000 | 9.92 | 0.18 | 1.85 | 9.7 | 9.96 | 9.7 | 23016 |
| 1730763600 | 9.74 | -0.04 | -0.41 | 9.78 | 9.9411 | 9.7 | 14785 |
| 1730500800 | 9.78 | -0.02 | -0.20 | 9.86 | 9.8699999 | 9.67 | 28056 |
| 1730414400 | 9.8 | -0.19 | -1.90 | 10.04 | 10.145 | 9.585 | 46227 |
| 1730328000 | 9.99 | -0.01 | -0.10 | 10.03 | 10.24 | 9.95 | 14215 |
| 1730241600 | 10 | -0.01 | -0.10 | 10 | 10.08 | 9.98 | 23980 |
| 1730155200 | 10.01 | 0 | 0.00 | 10.03 | 10.09 | 9.95 | 36717 |
| 1729896000 | 10.01 | -0.28 | -2.72 | 10.44 | 10.44 | 9.92 | 39356 |
| 1729809600 | 10.29 | 0.46 | 4.68 | 9.9 | 10.31 | 9.8399 | 47718 |
| 1729723200 | 9.83 | -0.18 | -1.80 | 10.02 | 10.0584 | 9.73 | 28795 |
| 1729636800 | 10.01 | -0.13 | -1.28 | 10.2 | 10.2 | 9.96 | 13420 |
| 1729550400 | 10.14 | -0.19 | -1.84 | 10.36 | 10.39 | 10.14 | 19992 |
| 1729291200 | 10.33 | 0.01 | 0.10 | 10.37 | 10.4816 | 10.2901 | 36517 |
| 1729204800 | 10.32 | -0.09 | -0.86 | 10.44 | 10.47 | 10.31 | 24675 |
| 1729118400 | 10.41 | 0.19 | 1.86 | 10.29 | 10.53 | 10.22 | 53966 |
| 1729032000 | 10.22 | -0.34 | -3.22 | 10.3 | 10.32 | 10.07 | 59958 |
| 1728945600 | 10.56 | 0.11 | 1.05 | 10.54 | 10.6 | 10.46 | 20274 |
| 1728686400 | 10.45 | 0.22 | 2.15 | 10.2 | 10.57 | 10.2 | 34855 |
| 1728600000 | 10.23 | 0.15 | 1.49 | 10.04 | 10.33 | 10.03 | 51659 |
| 1728513600 | 10.08 | -0.21 | -2.04 | 10.36 | 10.485 | 9.96 | 46463 |
| 1728427200 | 10.29 | -0.15 | -1.44 | 10.51 | 10.85 | 10.26 | 31032 |
| 1728340800 | 10.44 | 0.1 | 0.97 | 10.32 | 10.59 | 10.15 | 20685 |
| 1728081600 | 10.34 | 0.17 | 1.67 | 10.34 | 10.43 | 10.21 | 26640 |
| 1727995200 | 10.17 | -0.18 | -1.74 | 10.24 | 10.3599 | 10.09 | 27921 |
| 1727908800 | 10.35 | 0.03 | 0.29 | 10.21 | 10.435 | 10.2069 | 31198 |
| 1727822400 | 10.32 | 0.16 | 1.57 | 10.12 | 10.35 | 10.05 | 32967 |
| 1727736000 | 10.16 | -0.03 | -0.29 | 10.18 | 10.22 | 9.985 | 67805 |
| 1727476800 | 10.19 | 0.1 | 0.99 | 10.17 | 10.29 | 10.1 | 41287 |
| 1727390400 | 10.09 | -0.12 | -1.18 | 10.36 | 10.42 | 9.98 | 38246 |
| 1727304000 | 10.21 | -0.08 | -0.78 | 10.4 | 10.78 | 10.16 | 74080 |
| 1727217600 | 10.29 | 0.03 | 0.29 | 10.44 | 10.44 | 10.15 | 58685 |
| 1727131200 | 10.26 | 0 | 0.00 | 10.4 | 10.61 | 10.23 | 43247 |
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
