Hot Features
プレミアム
Teladoc Health Inc (4LL)
TG
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.348 | 6.03956959389 | 5.762 | 6.864 | 5.554 | 15400 | 6.56731373 | DE |
| 4 | 0.45 | 7.95053003534 | 5.66 | 6.864 | 5.3339999 | 11419 | 6.00614055 | DE |
| 12 | 1.5035001 | 32.6386656385 | 4.6064999 | 6.864 | 4.25 | 13099 | 5.25458898 | DE |
| 26 | -0.254 | -3.99120050283 | 6.364 | 6.9 | 3.7005 | 19128 | 4.95950954 | DE |
| 52 | -0.034 | -0.553385416667 | 6.144 | 8.4789999 | 3.7005 | 16993 | 5.8276145 | DE |
| 156 | -14.61 | -70.5115830116 | 20.72 | 21.65 | 3.7005 | 14027 | 9.07039908 | DE |
| 260 | -14.61 | -70.5115830116 | 20.72 | 21.65 | 3.7005 | 14027 | 9.07039908 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780518300 | 6.114 | -0.39 | -5.94 | 6.412 | 6.556 | 6.008 | 8105 |
| 1780431900 | 6.5 | -0.33 | -4.78 | 6.78 | 6.79 | 6.468 | 20493 |
| 1780345500 | 6.826 | 0.23 | 3.42 | 6.598 | 6.826 | 6.396 | 23693 |
| 1780086300 | 6.6 | 0.13 | 1.95 | 6.5359999 | 6.864 | 6.372 | 9765 |
| 1779999900 | 6.474 | 0.8 | 14.06 | 5.7619999 | 6.566 | 5.554 | 14946 |
| 1779913500 | 5.676 | -0.03 | -0.60 | 5.586 | 5.83 | 5.574 | 4746 |
| 1779827100 | 5.71 | -0.03 | -0.56 | 5.57 | 5.78 | 5.57 | 5181 |
| 1779740700 | 5.742 | 0.08 | 1.48 | 5.556 | 5.742 | 5.516 | 11347 |
| 1779481500 | 5.658 | 0.17 | 3.14 | 5.574 | 5.696 | 5.562 | 3166 |
| 1779395100 | 5.486 | -0.08 | -1.40 | 5.604 | 5.604 | 5.462 | 4886 |
| 1779308700 | 5.564 | -0.14 | -2.45 | 5.598 | 5.764 | 5.508 | 6450 |
| 1779222300 | 5.704 | 0.23 | 4.28 | 5.338 | 5.742 | 5.3339999 | 3616 |
| 1779135900 | 5.47 | -0.01 | -0.15 | 5.37 | 5.58 | 5.37 | 27976 |
| 1778876700 | 5.478 | -0.24 | -4.20 | 5.65 | 5.654 | 5.46 | 13698 |
| 1778790300 | 5.718 | -0.11 | -1.82 | 5.692 | 5.844 | 5.612 | 8575 |
| 1778703900 | 5.824 | 0.1 | 1.78 | 5.696 | 5.926 | 5.696 | 5537 |
| 1778617500 | 5.722 | -0.15 | -2.62 | 5.7779999 | 5.944 | 5.624 | 10570 |
| 1778531100 | 5.876 | -0.31 | -5.04 | 6.226 | 6.3179999 | 5.866 | 7350 |
| 1778271900 | 6.188 | 0.3 | 5.13 | 5.842 | 6.232 | 5.836 | 15718 |
| 1778185500 | 5.886 | 0.12 | 2.01 | 5.66 | 6.126 | 5.616 | 22564 |
| 1778099100 | 5.7699999 | -0.01 | -0.17 | 5.7619999 | 5.7699999 | 5.542 | 27927 |
| 1778012700 | 5.78 | 0.16 | 2.81 | 5.736 | 5.79 | 5.48 | 8083 |
| 1777926300 | 5.622 | 0.41 | 7.91 | 5.416 | 5.67 | 5.408 | 37567 |
| 1777580700 | 5.21 | 0.13 | 2.56 | 4.5439999 | 5.22 | 4.4 | 38410 |
| 1777494300 | 5.08 | -0.04 | -0.82 | 5.1479999 | 5.15 | 5.04 | 6986 |
| 1777407900 | 5.122 | 0.12 | 2.32 | 5.098 | 5.122 | 4.97 | 11681 |
| 1777321500 | 5.006 | 0.09 | 1.87 | 4.8499999 | 5.008 | 4.8499999 | 14545 |
| 1777062300 | 4.9139999 | 0.02 | 0.37 | 4.8259999 | 4.945 | 4.7939999 | 3613 |
| 1776975900 | 4.896 | -0.14 | -2.86 | 4.956 | 5.0839999 | 4.7939999 | 9811 |
| 1776889500 | 5.04 | -0.08 | -1.52 | 5.106 | 5.2779999 | 5 | 14035 |
| 1776803100 | 5.118 | -0.08 | -1.54 | 5.218 | 5.3 | 5.1159999 | 21785 |
| 1776716700 | 5.198 | 0.35 | 7.31 | 4.908 | 5.198 | 4.751 | 18672 |
| 1776457500 | 4.844 | -0.01 | -0.25 | 4.868 | 4.99 | 4.844 | 8115 |
| 1776371100 | 4.856 | 0.16 | 3.41 | 4.772 | 4.9 | 4.6559999 | 7298 |
| 1776284700 | 4.696 | 0.27 | 6.08 | 4.514 | 4.7 | 4.437 | 8070 |
| 1776198300 | 4.4269999 | 0.02 | 0.43 | 4.5 | 4.517 | 4.392 | 14703 |
| 1776111900 | 4.408 | 0.09 | 2.11 | 4.3899999 | 4.4429999 | 4.261 | 14549 |
| 1775852700 | 4.317 | -0.17 | -3.83 | 4.445 | 4.5759999 | 4.317 | 8272 |
| 1775766300 | 4.489 | -0.1 | -2.20 | 4.4269999 | 4.562 | 4.4029999 | 3448 |
| 1775679900 | 4.59 | -0.01 | -0.17 | 4.705 | 4.838 | 4.59 | 9415 |
| 1775593500 | 4.598 | 0.01 | 0.33 | 4.5519999 | 4.663 | 4.477 | 8716 |
| 1775161500 | 4.583 | 0.04 | 0.84 | 4.5 | 4.591 | 4.4005 | 5488 |
| 1775075100 | 4.545 | -0.08 | -1.63 | 4.684 | 4.7655 | 4.545 | 11787 |
| 1774988700 | 4.6205 | 0.16 | 3.54 | 4.4535 | 4.6205 | 4.4375 | 5429 |
| 1774902300 | 4.4625 | -0.02 | -0.50 | 4.421 | 4.5015 | 4.421 | 10377 |
| 1774646700 | 4.485 | -0.33 | -6.81 | 4.7775 | 4.8285 | 4.485 | 9081 |
| 1774560300 | 4.8125 | 0.03 | 0.59 | 4.745 | 4.83 | 4.7165 | 5170 |
| 1774473900 | 4.7845 | 0.08 | 1.66 | 4.716 | 4.8135 | 4.716 | 10181 |
| 1774387500 | 4.7065 | 0.01 | 0.23 | 4.721 | 4.83 | 4.6275 | 14573 |
| 1774301100 | 4.6955 | 0.06 | 1.24 | 4.676 | 4.7705 | 4.25 | 20911 |
| 1774041900 | 4.638 | -0.1 | -2.15 | 4.7995 | 4.8 | 4.6159999 | 9906 |
| 1773955500 | 4.74 | 0.04 | 0.87 | 4.6895 | 4.8055 | 4.605 | 23551 |
| 1773869100 | 4.699 | -0.18 | -3.67 | 4.833 | 4.8899999 | 4.699 | 6975 |
| 1773782700 | 4.878 | 0.11 | 2.20 | 4.6205 | 4.9245 | 4.569 | 26931 |
| 1773696300 | 4.7729999 | 0.16 | 3.52 | 4.6775 | 4.7729999 | 4.674 | 8493 |
| 1773437100 | 4.6105 | -0.06 | -1.28 | 4.595 | 4.8385 | 4.5915 | 23827 |
| 1773350700 | 4.6704999 | -0.02 | -0.35 | 4.6064999 | 4.716 | 4.6064999 | 29883 |
| 1773264300 | 4.687 | -0.14 | -2.95 | 4.8685 | 4.8685 | 4.634 | 10289 |
| 1773177900 | 4.8295 | 0.21 | 4.63 | 4.502 | 5.157 | 4.4795 | 31012 |
| 1773091500 | 4.6159999 | 0.25 | 5.81 | 4.375 | 4.6159999 | 4.3005 | 25372 |
| 1772832300 | 4.3625 | -0 | -0.03 | 4.385 | 4.431 | 4.3 | 5997 |
| 1772745900 | 4.364 | -0.09 | -2.08 | 4.47 | 4.47 | 4.364 | 12483 |
| 1772659500 | 4.4565 | 0.01 | 0.15 | 4.306 | 4.526 | 4.306 | 3360 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
