Hot Features
プレミアム
Trump Media and Technology (97Y)
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 | -0.464 | -6.53429094494 | 7.101 | 7.4 | 6.641 | 2029 | 7.04657989 | DE |
| 4 | -0.596 | -8.24001106042 | 7.233 | 8.239 | 6.641 | 2817 | 7.34032262 | DE |
| 12 | -1.118 | -14.4165054803 | 7.755 | 8.815 | 6.641 | 3095 | 7.68189059 | DE |
| 26 | -4.937 | -42.6559529981 | 11.574 | 12.908 | 6.641 | 4291 | 9.72406663 | DE |
| 52 | -9.271 | -58.2788534071 | 15.908 | 17.632 | 6.641 | 4401 | 11.54250875 | DE |
| 156 | -8.821 | -57.0643032734 | 15.458 | 26 | 6.641 | 4468 | 12.87690673 | DE |
| 260 | -8.821 | -57.0643032734 | 15.458 | 26 | 6.641 | 4468 | 12.87690673 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782332700 | 6.641 | -0.35 | -4.99 | 7.01 | 7.01 | 6.641 | 2057 |
| 1782246300 | 6.99 | -0.21 | -2.92 | 7.07 | 7.07 | 6.99 | 2442 |
| 1782159900 | 7.2 | -0.16 | -2.12 | 7.397 | 7.4 | 7.164 | 4083 |
| 1781900700 | 7.356 | 0.09 | 1.25 | 7.267 | 7.373 | 7.247 | 51 |
| 1781814300 | 7.265 | 0.15 | 2.18 | 7.101 | 7.303 | 7.034 | 1512 |
| 1781727900 | 7.11 | 0.02 | 0.34 | 7.072 | 7.118 | 7.072 | 76 |
| 1781641500 | 7.086 | -0.17 | -2.34 | 7.206 | 7.3 | 7.086 | 1128 |
| 1781555100 | 7.256 | 0.44 | 6.50 | 6.9 | 7.334 | 6.874 | 3229 |
| 1781295900 | 6.813 | -0.07 | -1.06 | 7.18 | 7.18 | 6.813 | 1807 |
| 1781209500 | 6.886 | 0.12 | 1.77 | 6.78 | 6.886 | 6.77 | 574 |
| 1781123100 | 6.766 | -0.07 | -1.05 | 6.91 | 7.1 | 6.766 | 8528 |
| 1781036700 | 6.838 | -0.31 | -4.27 | 7.039 | 7.08 | 6.8 | 3305 |
| 1780950300 | 7.143 | -0.04 | -0.56 | 7.218 | 7.232 | 7.143 | 1381 |
| 1780691100 | 7.183 | -0.42 | -5.56 | 7.617 | 7.617 | 7.181 | 690 |
| 1780604700 | 7.606 | 0.11 | 1.49 | 7.376 | 8.1359999 | 7.376 | 3226 |
| 1780518300 | 7.494 | -0.31 | -3.94 | 7.631 | 7.632 | 7.494 | 2737 |
| 1780431900 | 7.801 | -0.31 | -3.82 | 8.02 | 8.131 | 7.742 | 4336 |
| 1780345500 | 8.111 | 0.08 | 1.03 | 8.202 | 8.239 | 7.823 | 6602 |
| 1780086300 | 8.028 | 0.49 | 6.44 | 7.7 | 8.1999999 | 7.58 | 3328 |
| 1779999900 | 7.542 | 0.17 | 2.33 | 7.233 | 7.542 | 7.136 | 5244 |
| 1779913500 | 7.37 | 0.25 | 3.48 | 7.06 | 7.486 | 7.06 | 2311 |
| 1779827100 | 7.122 | 0.27 | 3.96 | 6.831 | 7.252 | 6.831 | 2090 |
| 1779740700 | 6.851 | 0 | 0.01 | 6.94 | 6.949 | 6.851 | 1191 |
| 1779481500 | 6.85 | -0.1 | -1.45 | 6.853 | 7 | 6.836 | 1259 |
| 1779395100 | 6.951 | -0.01 | -0.10 | 6.879 | 6.983 | 6.877 | 1733 |
| 1779308700 | 6.958 | -0.03 | -0.39 | 6.97 | 6.97 | 6.805 | 670 |
| 1779222300 | 6.985 | -0.09 | -1.22 | 7.177 | 7.177 | 6.961 | 5150 |
| 1779135900 | 7.071 | -0.4 | -5.30 | 7.47 | 7.47 | 7.053 | 3559 |
| 1778876700 | 7.467 | -0.15 | -1.96 | 7.736 | 7.736 | 7.465 | 3814 |
| 1778790300 | 7.616 | -0.14 | -1.75 | 7.614 | 7.696 | 7.59 | 548 |
| 1778703900 | 7.752 | 0.28 | 3.78 | 7.424 | 7.752 | 7.35 | 7610 |
| 1778617500 | 7.47 | -0.05 | -0.64 | 7.52 | 7.537 | 7.406 | 10185 |
| 1778531100 | 7.518 | -0.01 | -0.15 | 7.648 | 7.676 | 7.331 | 2405 |
| 1778271900 | 7.529 | -0.19 | -2.50 | 7.735 | 7.736 | 7.404 | 1411 |
| 1778185500 | 7.722 | 0.01 | 0.08 | 7.732 | 7.862 | 7.686 | 1420 |
| 1778099100 | 7.716 | -0.09 | -1.20 | 7.888 | 7.95 | 7.716 | 9955 |
| 1778012700 | 7.81 | -0.11 | -1.43 | 7.954 | 7.954 | 7.81 | 3261 |
| 1777926300 | 7.923 | 0.17 | 2.23 | 7.937 | 7.975 | 7.901 | 636 |
| 1777580700 | 7.75 | -0.06 | -0.73 | 7.812 | 7.812 | 7.75 | 591 |
| 1777494300 | 7.807 | -0.1 | -1.25 | 7.92 | 7.92 | 7.706 | 624 |
| 1777407900 | 7.906 | -0.6 | -7.10 | 7.944 | 7.944 | 7.906 | 352 |
| 1777321500 | 8.51 | 0.5 | 6.20 | 7.898 | 8.577 | 7.898 | 2058 |
| 1777062300 | 8.013 | 0.17 | 2.19 | 7.981 | 8.013 | 7.752 | 3183 |
| 1776975900 | 7.841 | -0.46 | -5.53 | 8.033 | 8.3 | 7.841 | 5348 |
| 1776889500 | 8.3 | -0.2 | -2.35 | 8.489 | 8.489 | 8.3 | 3423 |
| 1776803100 | 8.5 | -0.03 | -0.38 | 8.603 | 8.805 | 8.5 | 4094 |
| 1776716700 | 8.532 | -0.07 | -0.86 | 8.618 | 8.621 | 8.51 | 5384 |
| 1776457500 | 8.606 | 0.2 | 2.39 | 8.392 | 8.815 | 8.379 | 2859 |
| 1776371100 | 8.4049999 | -0.16 | -1.86 | 8.71 | 8.723 | 8.3379999 | 3861 |
| 1776284700 | 8.564 | 0.15 | 1.75 | 8.371 | 8.564 | 8.368 | 2826 |
| 1776198300 | 8.417 | 0.46 | 5.74 | 8.222 | 8.417 | 8.16 | 6450 |
| 1776111900 | 7.96 | 0.02 | 0.25 | 8.0589999 | 8.061 | 7.788 | 3935 |
| 1775852700 | 7.94 | -0.13 | -1.61 | 7.872 | 7.996 | 7.872 | 1078 |
| 1775766300 | 8.07 | -0.01 | -0.07 | 8.1229999 | 8.1229999 | 8.07 | 330 |
| 1775679900 | 8.076 | 0.22 | 2.75 | 8.3 | 8.5 | 8.069 | 9944 |
| 1775593500 | 7.86 | -0.01 | -0.11 | 8.157 | 8.193 | 7.86 | 1846 |
| 1775161500 | 7.869 | -0.13 | -1.60 | 7.755 | 7.905 | 7.686 | 2663 |
| 1775075100 | 7.997 | -0.04 | -0.49 | 8.114 | 8.172 | 7.953 | 1266 |
| 1774988700 | 8.036 | 0.42 | 5.50 | 7.659 | 8.036 | 7.65 | 2152 |
| 1774902300 | 7.617 | 0.26 | 3.49 | 7.293 | 7.617 | 7.293 | 605 |
| 1774646700 | 7.36 | -0.11 | -1.53 | 7.51 | 7.51 | 7.3 | 3158 |
| 1774560300 | 7.474 | -0.27 | -3.45 | 7.926 | 7.926 | 7.474 | 6065 |
| 1774473900 | 7.741 | 0.06 | 0.75 | 7.616 | 7.758 | 7.616 | 879 |
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。
