Hot Features
プレミアム
Teradyne Inc Dl 125 (TEY)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.52 | 0.433044636909 | 120.08 | 123.68 | 114.74 | 256 | 118.76928125 | DE |
| 4 | -2.06 | -1.67943909995 | 122.66 | 124.88 | 109.68 | 243 | 117.07737611 | DE |
| 12 | -20.06 | -14.2613394 | 140.66 | 149.5 | 92 | 391 | 123.08588114 | DE |
| 26 | 21.01 | 21.0964956321 | 99.59 | 149.5 | 90.02 | 412 | 122.66450023 | DE |
| 52 | 29.19 | 31.9330489006 | 91.41 | 149.5 | 77.29 | 399 | 108.32760778 | DE |
| 156 | 19.6 | 19.4059405941 | 101 | 150.36 | 71.65 | 263 | 107.85909339 | DE |
| 260 | 9.94 | 8.98246882342 | 110.66 | 150.36 | 71.65 | 241 | 107.63269958 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 120.76 | 4.06 | 3.48 | 118.18 | 122 | 118.18 | 742 |
| 1727295960 | 116.7 | -0.08 | -0.07 | 116.74 | 116.74 | 116.7 | 9 |
| 1727209560 | 116.78 | 0.4 | 0.34 | 116.2 | 118.74 | 116.2 | 268 |
| 1727123160 | 116.38 | 1.64 | 1.43 | 115.42 | 117.04 | 115.42 | 77 |
| 1726864020 | 114.74 | -5.56 | -4.62 | 120.08 | 120.08 | 114.74 | 184 |
| 1726777560 | 120.3 | 4.2 | 3.62 | 117.18 | 121 | 117.16 | 1081 |
| 1726691220 | 116.1 | 0.08 | 0.07 | 115.6 | 116.1 | 115.58 | 54 |
| 1726604760 | 116.02 | 1.24 | 1.08 | 114.94 | 118 | 114.94 | 360 |
| 1726518420 | 114.78 | -4.38 | -3.68 | 118.52 | 118.52 | 112.98 | 265 |
| 1726259160 | 119.16 | 1.42 | 1.21 | 116.18 | 119.16 | 115.08 | 124 |
| 1726172760 | 117.74 | -1.38 | -1.16 | 119.94 | 119.94 | 115.88 | 22 |
| 1726086360 | 119.12 | 7.94 | 7.14 | 112.58 | 119.12 | 112.58 | 175 |
| 1725999960 | 111.18 | -1.2 | -1.07 | 111.66 | 112.46 | 111.12 | 358 |
| 1725913620 | 112.38 | 2.42 | 2.20 | 109.68 | 112.68 | 109.68 | 191 |
| 1725654360 | 109.96 | -3.02 | -2.67 | 109.96 | 109.96 | 109.96 | 1 |
| 1725567960 | 112.98 | -0.88 | -0.77 | 113.8 | 113.8 | 112.98 | 91 |
| 1725481560 | 113.86 | 1.4 | 1.24 | 111.18 | 115 | 111.08 | 337 |
| 1725395160 | 112.46 | -12.42 | -9.95 | 123.6 | 123.6 | 112.46 | 377 |
| 1725308760 | 124.88 | 1.78 | 1.45 | 123.88 | 124.88 | 123.36 | 51 |
| 1725049560 | 123.1 | 3.76 | 3.15 | 122.66 | 123.76 | 122.66 | 96 |
| 1724963160 | 119.34 | 0.9 | 0.76 | 117.68 | 119.34 | 117.66 | 306 |
| 1724876760 | 118.44 | -3.16 | -2.60 | 121.9 | 123.18 | 118.44 | 576 |
| 1724790420 | 121.6 | 1.84 | 1.54 | 118.86 | 121.6 | 118.86 | 113 |
| 1724704020 | 119.76 | -3.6 | -2.92 | 121.02 | 121.18 | 119.76 | 319 |
| 1724444820 | 123.36 | 5.62 | 4.77 | 118 | 123.36 | 118 | 66 |
| 1724358420 | 117.74 | -2.14 | -1.79 | 122.18 | 122.58 | 117.74 | 195 |
| 1724271960 | 119.88 | 1.36 | 1.15 | 119.22 | 119.88 | 117.86 | 110 |
| 1724185560 | 118.52 | -0.8 | -0.67 | 120.78 | 121.24 | 118.2 | 271 |
| 1724099220 | 119.32 | -1.84 | -1.52 | 121 | 122.5 | 118.34 | 497 |
| 1723840020 | 121.16 | 3 | 2.54 | 119.8 | 122.98 | 119.3 | 963 |
| 1723753620 | 118.16 | 4.66 | 4.11 | 114.82 | 118.68 | 113.38 | 1126 |
| 1723667160 | 113.5 | -1.5 | -1.30 | 115.88 | 116.48 | 111.86 | 355 |
| 1723580760 | 115 | 3.14 | 2.81 | 112.9 | 115.38 | 111.72 | 338 |
| 1723494360 | 111.86 | 1.64 | 1.49 | 112.26 | 113.26 | 111.86 | 88 |
| 1723235220 | 110.22 | -1.12 | -1.01 | 113.08 | 113.86 | 110.22 | 301 |
| 1723148820 | 111.34 | 6.54 | 6.24 | 103.72 | 111.34 | 103.72 | 137 |
| 1723062360 | 104.8 | -4.64 | -4.24 | 109.44 | 111.3 | 104.8 | 359 |
| 1722975960 | 109.44 | 2.06 | 1.92 | 108.44 | 111.14 | 106.44 | 232 |
| 1722889620 | 107.38 | 0.18 | 0.17 | 101 | 107.66 | 92 | 1161 |
| 1722630360 | 107.2 | -5.88 | -5.20 | 110.72 | 110.72 | 106.82 | 378 |
| 1722544020 | 113.08 | -5.92 | -4.97 | 122.7 | 123.02 | 113.08 | 495 |
| 1722457560 | 119 | 7 | 6.25 | 113.04 | 119 | 113.04 | 367 |
| 1722371220 | 112 | -6.66 | -5.61 | 117.66 | 119.36 | 112 | 198 |
| 1722284760 | 118.66 | 2.98 | 2.58 | 117.86 | 120.16 | 116.38 | 848 |
| 1722025620 | 115.68 | -0.9 | -0.77 | 116.1 | 118.7 | 113.64 | 885 |
| 1721939160 | 116.58 | -15.58 | -11.79 | 123.98 | 123.98 | 112.14 | 1015 |
| 1721852820 | 132.16 | -9.16 | -6.48 | 138.46 | 138.46 | 132.16 | 336 |
| 1721766420 | 141.32 | -1.42 | -0.99 | 141.72 | 142.74 | 139.06 | 242 |
| 1721679960 | 142.74 | 7.9 | 5.86 | 134.34 | 142.74 | 134.32 | 824 |
| 1721420760 | 134.84 | -2.12 | -1.55 | 135.91999 | 137.84 | 134.47998 | 1102 |
| 1721334360 | 136.96 | -2.18 | -1.57 | 139.63999 | 140.94 | 135.74 | 664 |
| 1721248020 | 139.13999 | -10.36 | -6.93 | 148 | 148 | 139.13999 | 771 |
| 1721161560 | 149.5 | 2.66 | 1.81 | 147.41999 | 149.5 | 146.16 | 173 |
| 1721075160 | 146.84 | 1.84 | 1.27 | 144.72 | 147.5 | 143.63999 | 473 |
| 1720815960 | 145 | 1.36 | 0.95 | 143.44 | 145.69999 | 141.62 | 260 |
| 1720729560 | 143.63999 | -3.38 | -2.30 | 147.06 | 147.08 | 143.12 | 530 |
| 1720643220 | 147.02 | 4.1 | 2.87 | 142.94 | 147.02 | 142.94 | 41 |
| 1720556760 | 142.91999 | 0.74 | 0.52 | 142.08 | 144.1 | 142 | 375 |
| 1720470360 | 142.18 | 2.64 | 1.89 | 141.1 | 142.84 | 138.94 | 552 |
| 1720211220 | 139.54 | -1.1 | -0.78 | 140.66 | 141.94 | 139.24 | 574 |
| 1720124820 | 140.63999 | 0.84 | 0.60 | 140.62 | 141.04 | 140.62 | 112 |
| 1720038420 | 139.8 | 3.24 | 2.37 | 140.24 | 140.58 | 139.22 | 233 |
| 1719952020 | 136.56 | -0.6 | -0.44 | 137.91999 | 137.91999 | 136.56 | 21 |
| 1719865620 | 137.16 | -1.24 | -0.90 | 139.1 | 139.1 | 136 | 117 |
| 1719606420 | 138.4 | 1.96 | 1.44 | 137.69999 | 141.44 | 137.69999 | 585 |
| 1719520020 | 136.44 | -0.62 | -0.45 | 136.36 | 137.38 | 136.36 | 300 |
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
