Hot Features
プレミアム
TTEC Holdings Inc (TH1)
TG
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.5 | 11.4155251142 | 4.38 | 5.15 | 4.38 | 464 | 5.02588989 | DE |
| 4 | -0.02 | -0.408163265306 | 4.9 | 5.15 | 4.0999999 | 2093 | 4.50995094 | DE |
| 12 | 0.58 | 13.488372093 | 4.3 | 5.6 | 3.5 | 2822 | 4.95465538 | DE |
| 26 | -0.87 | -15.1304347826 | 5.75 | 7.5 | 3.5 | 1872 | 5.233241 | DE |
| 52 | -11.62 | -70.4242424242 | 16.5 | 20.6 | 3.5 | 1096 | 5.61460744 | DE |
| 156 | -20.52 | -80.7874015748 | 25.4 | 25.4 | 3.5 | 991 | 5.77059978 | DE |
| 260 | -20.52 | -80.7874015748 | 25.4 | 25.4 | 3.5 | 991 | 5.77059978 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732656420 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 270 |
| 1732570020 | 5.0999999 | 0.24 | 4.94 | 4.82 | 5.15 | 4.82 | 1364 |
| 1732310820 | 4.86 | 0.48 | 10.96 | 4.88 | 4.88 | 4.86 | 100 |
| 1732224420 | 4.38 | 0.26 | 6.31 | 4.38 | 4.38 | 4.38 | 120 |
| 1732138020 | 4.12 | 0.02 | 0.49 | 4.12 | 4.12 | 4.12 | 600 |
| 1732051620 | 4.0999999 | -0.38 | -8.48 | 4.28 | 4.28 | 4.0999999 | 4002 |
| 1731965220 | 4.48 | -0.06 | -1.32 | 4.48 | 4.48 | 4.48 | 1 |
| 1731705960 | 4.54 | 0.02 | 0.44 | 4.54 | 4.54 | 4.54 | 6 |
| 1731619560 | 4.5199999 | -0.12 | -2.59 | 4.48 | 4.54 | 4.48 | 243 |
| 1731533160 | 4.6399999 | 0.24 | 5.45 | 4.62 | 4.66 | 4.62 | 970 |
| 1731446820 | 4.4 | -0.1 | -2.22 | 4.44 | 4.44 | 4.4 | 4670 |
| 1731360420 | 4.5 | 0.12 | 2.74 | 4.36 | 4.5 | 4.32 | 4807 |
| 1731101220 | 4.38 | -0.02 | -0.45 | 4.32 | 4.38 | 4.32 | 700 |
| 1731014760 | 4.4 | -0.6 | -12.00 | 4.8 | 4.8 | 4.26 | 10275 |
| 1730928360 | 5 | 0.2 | 4.17 | 4.94 | 5 | 4.94 | 729 |
| 1730841960 | 4.8 | 0.26 | 5.73 | 4.66 | 4.8 | 4.62 | 3400 |
| 1730755560 | 4.54 | -0.24 | -5.02 | 4.7 | 4.72 | 4.54 | 4105 |
| 1730496360 | 4.78 | -0.12 | -2.45 | 4.82 | 4.9 | 4.78 | 1837 |
| 1730409960 | 4.9 | -0.2 | -3.92 | 4.9 | 4.9 | 4.9 | 1560 |
| 1730323560 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 60 |
| 1730237160 | 5 | 0.1 | 2.04 | 5 | 5 | 5 | 180 |
| 1730150760 | 4.9 | -0.15 | -2.97 | 4.9 | 4.9 | 4.9 | 2000 |
| 1729888020 | 5.05 | 0.11 | 2.23 | 5.05 | 5.05 | 5.05 | 96 |
| 1729801560 | 4.94 | -0.06 | -1.20 | 4.94 | 4.94 | 4.94 | 2400 |
| 1729715160 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 5 | 139 |
| 1729628760 | 5.05 | 0 | 0.00 | 5 | 5.05 | 5 | 450 |
| 1729542360 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1729283160 | 5.05 | -0.1 | -1.94 | 5.05 | 5.05 | 5.05 | 4000 |
| 1729196760 | 5.15 | -0.25 | -4.63 | 5.4 | 5.4 | 5.15 | 2711 |
| 1729110360 | 5.4 | -0.2 | -3.57 | 5.4 | 5.4 | 5.4 | 550 |
| 1729023960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 100 |
| 1728937560 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728678360 | 5.6 | 0.25 | 4.67 | 5.3499999 | 5.6 | 5.3499999 | 920 |
| 1728591960 | 5.3499999 | -0.05 | -0.93 | 5.3499999 | 5.3499999 | 5.3499999 | 320 |
| 1728505560 | 5.4 | 0.1 | 1.89 | 5.4 | 5.4 | 5.4 | 711 |
| 1728419160 | 5.3 | -0.05 | -0.93 | 5.4 | 5.4 | 5.3 | 634 |
| 1728332760 | 5.3499999 | 0.05 | 0.94 | 5.3499999 | 5.3499999 | 5.3499999 | 557 |
| 1728073560 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.25 | 2835 |
| 1727987220 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 180 |
| 1727900820 | 5.2 | -0.25 | -4.59 | 5.3499999 | 5.3499999 | 5.0999999 | 10286 |
| 1727814420 | 5.45 | 0.15 | 2.83 | 5.25 | 5.55 | 5.15 | 19515 |
| 1727728020 | 5.3 | 1.64 | 44.81 | 4.68 | 5.3 | 4.6399999 | 43650 |
| 1727468760 | 3.66 | 0.16 | 4.57 | 3.66 | 3.66 | 3.66 | 4000 |
| 1727382360 | 3.5 | -0.02 | -0.57 | 3.5 | 3.5 | 3.5 | 300 |
| 1727295960 | 3.52 | -0.08 | -2.22 | 3.52 | 3.52 | 3.52 | 270 |
| 1727209560 | 3.6 | -0.16 | -4.26 | 3.6 | 3.6 | 3.6 | 300 |
| 1727123220 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1726864020 | 3.76 | -0.1 | -2.59 | 3.76 | 3.76 | 3.76 | 300 |
| 1726777560 | 3.86 | -0.1 | -2.53 | 3.96 | 3.96 | 3.86 | 4080 |
| 1726691220 | 3.96 | 0.04 | 1.02 | 3.96 | 3.96 | 3.96 | 251 |
| 1726604760 | 3.92 | 0.1 | 2.62 | 3.92 | 3.92 | 3.92 | 400 |
| 1726518360 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1726259160 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1726172760 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1726086360 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1725999960 | 3.82 | 0.06 | 1.60 | 3.8 | 3.82 | 3.8 | 79 |
| 1725913620 | 3.76 | -0.54 | -12.56 | 4.08 | 4.0999999 | 3.76 | 27 |
| 1725654360 | 4.3 | -0.28 | -6.11 | 4.3 | 4.3 | 4.3 | 1870 |
| 1725567960 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1725481560 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1725395160 | 4.58 | -0.06 | -1.29 | 4.58 | 4.58 | 4.58 | 1 |
| 1725308760 | 4.6399999 | 0.04 | 0.87 | 4.6399999 | 4.6399999 | 4.6399999 | 139 |
| 1725049620 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1724963220 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1724876820 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
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
