
Ternium SA (TX)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.74 | -2.46666666667 | 30 | 31.48 | 28 | 310950 | 30.06438772 | DR |
4 | -0.09 | -0.3066439523 | 29.35 | 31.48 | 28 | 302846 | 30.06024222 | DR |
12 | -3.87 | -11.6812556595 | 33.13 | 33.13 | 28 | 233184 | 29.9710317 | DR |
26 | -5.2 | -15.0899593732 | 34.46 | 37.98 | 28 | 198760 | 32.21529894 | DR |
52 | -10.34 | -26.1111111111 | 39.6 | 44.44 | 28 | 218075 | 36.19987595 | DR |
156 | -8.21 | -21.910862023 | 37.47 | 50.36 | 26.01 | 268892 | 37.74550747 | DR |
260 | 9.38 | 47.1830985915 | 19.88 | 56.86 | 9.59 | 400124 | 36.40593329 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 29.71 | 0.32 | 1.09 | 29.54 | 29.87 | 29.15 | 202680 |
1740181200 | 29.39 | -0.4 | -1.34 | 29.79 | 29.94 | 29.35 | 290059 |
1740094800 | 29.79 | -0.32 | -1.06 | 30.11 | 30.68 | 29.53 | 358330 |
1740008400 | 30.11 | -1.26 | -4.02 | 28.39 | 30.39 | 28 | 438868 |
1739922000 | 31.37 | 1.05 | 3.46 | 30 | 31.48 | 30 | 264813 |
1739576400 | 30.32 | 0.71 | 2.40 | 29.94 | 30.445 | 29.35 | 231645 |
1739490000 | 29.61 | -0.23 | -0.77 | 29.96 | 29.96 | 29.33 | 662209 |
1739403600 | 29.84 | 0.02 | 0.07 | 29.85 | 30.37 | 29.73 | 172129 |
1739317200 | 29.82 | -0.83 | -2.71 | 30.54 | 30.56 | 29.72 | 216075 |
1739230800 | 30.65 | 0.72 | 2.41 | 30.44 | 31.22 | 30.02 | 221777 |
1738971600 | 29.93 | -0.31 | -1.03 | 30.33 | 30.4268 | 29.75 | 172374 |
1738885200 | 30.24 | 0.76 | 2.58 | 29.8 | 30.55 | 29.57 | 269106 |
1738798800 | 29.48 | -0.96 | -3.15 | 30.43 | 30.6499 | 29.37 | 387320 |
1738712400 | 30.44 | -0.28 | -0.91 | 30.72 | 31.04 | 30.36 | 181073 |
1738626000 | 30.72 | 0.72 | 2.40 | 29.5 | 30.99 | 28.5 | 631929 |
1738366800 | 30 | -0.34 | -1.12 | 30.32 | 30.73 | 29.885 | 160824 |
1738280400 | 30.34 | 0.34 | 1.13 | 30 | 30.66 | 29.91 | 159341 |
1738194000 | 30 | 0.87 | 2.99 | 29.11 | 30 | 28.895 | 403638 |
1738107600 | 29.13 | 0.09 | 0.31 | 29.35 | 29.35 | 28.7 | 200537 |
1738021200 | 29.04 | -0.34 | -1.16 | 29.38 | 29.38 | 28.89 | 167646 |
1737762000 | 29.38 | 0.85 | 2.98 | 29.28 | 29.47 | 29.07 | 168707 |
1737675600 | 28.53 | 0 | 0.00 | 28.53 | 28.53 | 28.53 | 0 |
1737589200 | 28.53 | -0.24 | -0.83 | 28.66 | 28.98 | 28.37 | 216817 |
1737502800 | 28.77 | -0.16 | -0.55 | 29.04 | 29.14 | 28.66 | 178161 |
1737157200 | 28.93 | -0.07 | -0.24 | 29 | 29.33 | 28.89 | 161769 |
1737070800 | 29 | -0.28 | -0.96 | 29.16 | 29.39 | 28.8375 | 232841 |
1736984400 | 29.28 | 0.55 | 1.91 | 29.25 | 29.37 | 28.96 | 121593 |
1736898000 | 28.73 | -0.36 | -1.24 | 29.35 | 29.35 | 28.51 | 189107 |
1736811600 | 29.09 | 0.54 | 1.89 | 28.58 | 29.3397 | 28.58 | 115794 |
1736552400 | 28.55 | -0.43 | -1.48 | 28.79 | 29 | 28.52 | 166997 |
1736379600 | 28.98 | -0.42 | -1.43 | 29.08 | 29.3 | 28.72 | 203695 |
1736293200 | 29.4 | -0.37 | -1.24 | 29.98 | 30.3 | 29.265 | 98454 |
1736206800 | 29.77 | 0.61 | 2.09 | 29.72 | 29.8 | 29.4201 | 281487 |
1735947600 | 29.16 | -0.13 | -0.44 | 29.2 | 29.5 | 28.995 | 176501 |
1735861200 | 29.29 | 0.21 | 0.72 | 29.13 | 29.47 | 29.08 | 153014 |
1735688400 | 29.08 | 0.3 | 1.04 | 28.85 | 29.37 | 28.635 | 157046 |
1735602000 | 28.78 | -0.2 | -0.69 | 28.93 | 29.07 | 28.4 | 277840 |
1735342800 | 28.98 | -0.06 | -0.21 | 29.2 | 29.442 | 28.7509 | 196334 |
1735256400 | 29.04 | 0.16 | 0.55 | 28.95 | 29.22 | 28.8 | 115170 |
1735077840 | 28.88 | 0.1 | 0.35 | 28.78 | 28.99 | 28.576 | 46062 |
1734997200 | 28.78 | -0.19 | -0.66 | 28.85 | 29.32 | 28.78 | 168319 |
1734738000 | 28.97 | -0.09 | -0.31 | 29.02 | 29.3 | 28.94 | 219275 |
1734651600 | 29.06 | -0.23 | -0.79 | 29.61 | 29.88 | 28.86 | 198265 |
1734565200 | 29.29 | -1.02 | -3.37 | 30.31 | 30.36 | 29.245 | 284532 |
1734478800 | 30.31 | 0.41 | 1.37 | 29.575 | 30.32 | 29.1562 | 294472 |
1734392400 | 29.9 | -0.81 | -2.64 | 30.8 | 31.04 | 29.88 | 311260 |
1734133200 | 30.71 | -1.02 | -3.21 | 31.5 | 31.95 | 30.58 | 286672 |
1734046800 | 31.73 | -0.32 | -1.00 | 31.68 | 32.03 | 31.52 | 331502 |
1733960400 | 32.049999 | 0.05 | 0.16 | 32 | 32.159999 | 31.815 | 128125 |
1733874000 | 32 | -0.48 | -1.48 | 32.229999 | 32.479999 | 31.94 | 120044 |
1733787600 | 32.479999 | 0.97 | 3.08 | 32.659999 | 32.95 | 32.38 | 134991 |
1733528400 | 31.51 | -0.7 | -2.17 | 32.075 | 32.1 | 31.4 | 158139 |
1733442000 | 32.21 | -0.09 | -0.28 | 32.2628 | 32.5 | 31.85 | 79820 |
1733355600 | 32.299999 | 0.28 | 0.87 | 31.67 | 32.79 | 31.42 | 236816 |
1733269200 | 32.02 | -1.14 | -3.44 | 33.06 | 33.07 | 31.94 | 344842 |
1733182800 | 33.159999 | -0.01 | -0.03 | 33.17 | 33.5 | 33.0103 | 131795 |
1732917840 | 33.17 | 0.07 | 0.21 | 33.229999 | 33.5 | 32.979999 | 89717 |
1732750800 | 33.1 | 0.55 | 1.69 | 32.6 | 33.2 | 32.6 | 199635 |
1732664400 | 32.549999 | -1.23 | -3.64 | 33.15 | 33.15 | 32.295 | 440240 |
1732578000 | 33.78 | 0.35 | 1.05 | 33.549999 | 34.35 | 33.5 | 150727 |
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