Hot Features
プレミアム
Teijin Ltd (TIJ)
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 | -0.3 | -3.37078651685 | 8.9 | 8.9 | 8.65 | 413 | 8.86068548 | DE |
| 4 | -0.7 | -7.52688172043 | 9.3 | 9.4499999 | 8.4 | 481 | 8.89804055 | DE |
| 12 | -0.05 | -0.578034682081 | 8.65 | 9.4499999 | 8.15 | 452 | 8.82150087 | DE |
| 26 | 1.45 | 20.2797202797 | 7.15 | 9.55 | 6.9 | 737 | 8.26948423 | DE |
| 52 | 1.8 | 26.4705882353 | 6.8 | 9.55 | 6.8 | 511 | 8.19237948 | DE |
| 156 | -0.5999999 | -6.52173811437 | 9.1999999 | 9.55 | 6.75 | 353 | 8.23723548 | DE |
| 260 | -0.5999999 | -6.52173811437 | 9.1999999 | 9.55 | 6.75 | 353 | 8.23723548 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 8.65 | -0.2 | -2.26 | 8.65 | 8.65 | 8.65 | 577 |
| 1780604700 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1780518300 | 8.85 | 0.15 | 1.72 | 8.85 | 8.85 | 8.75 | 575 |
| 1780431900 | 8.6999999 | -0.2 | -2.25 | 8.6999999 | 8.6999999 | 8.6999999 | 100 |
| 1780345500 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1780086300 | 8.9 | 0.15 | 1.71 | 8.9 | 8.9 | 8.9 | 565 |
| 1779999900 | 8.75 | 0.15 | 1.74 | 8.75 | 8.75 | 8.75 | 586 |
| 1779913500 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 15 |
| 1779827100 | 8.6 | -0.3 | -3.37 | 8.6 | 8.6 | 8.6 | 1 |
| 1779740700 | 8.9 | 0.45 | 5.33 | 8.6 | 8.9 | 8.6 | 27 |
| 1779481500 | 8.4499999 | -0.35 | -3.98 | 8.4 | 8.4499999 | 8.4 | 1165 |
| 1779395100 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1779308700 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1779222300 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1779135900 | 8.8 | -0.3 | -3.30 | 8.8 | 8.8 | 8.8 | 572 |
| 1778876700 | 9.1 | -0.15 | -1.62 | 9.15 | 9.15 | 9.1 | 611 |
| 1778790300 | 9.25 | -0.05 | -0.54 | 9.4499999 | 9.4499999 | 9.25 | 612 |
| 1778703900 | 9.3 | 0.75 | 8.77 | 9.3 | 9.3 | 9.3 | 938 |
| 1778617500 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1778531100 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1778271900 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1778185500 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1778099100 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1778012700 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1777926300 | 8.55 | 0.15 | 1.79 | 8.55 | 8.55 | 8.55 | 24 |
| 1777580700 | 8.4 | 0.05 | 0.60 | 8.4 | 8.4 | 8.4 | 5 |
| 1777494300 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1777407900 | 8.35 | 0.05 | 0.60 | 8.35 | 8.35 | 8.35 | 1197 |
| 1777321500 | 8.3 | 0.05 | 0.61 | 8.3 | 8.3 | 8.3 | 1 |
| 1777062300 | 8.25 | 0.05 | 0.61 | 8.1999999 | 8.35 | 8.1999999 | 68 |
| 1776975900 | 8.1999999 | -0.25 | -2.96 | 8.25 | 8.3 | 8.1999999 | 8 |
| 1776889500 | 8.4499999 | -0.35 | -3.98 | 8.55 | 8.55 | 8.4499999 | 305 |
| 1776803100 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1776716700 | 8.8 | 0.1 | 1.15 | 8.8 | 8.8 | 8.8 | 576 |
| 1776457500 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1776371100 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1776284700 | 8.6999999 | -0.25 | -2.79 | 8.6999999 | 8.6999999 | 8.6999999 | 578 |
| 1776198300 | 8.9499999 | -0.15 | -1.65 | 8.8 | 8.9499999 | 8.8 | 115 |
| 1776111900 | 9.1 | -0.1 | -1.09 | 9.25 | 9.25 | 9.1 | 6 |
| 1775852700 | 9.1999999 | -0.1 | -1.08 | 9.25 | 9.3 | 9.1999999 | 1017 |
| 1775766300 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1775679900 | 9.3 | 0.2 | 2.20 | 9.25 | 9.4 | 9.25 | 829 |
| 1775593500 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 20 |
| 1775161500 | 9.1 | -0.1 | -1.09 | 9.1 | 9.1 | 9.1 | 3 |
| 1775075100 | 9.1999999 | 0.35 | 3.95 | 9.1999999 | 9.1999999 | 9.1999999 | 1000 |
| 1774988700 | 8.85 | 0.4 | 4.73 | 8.85 | 8.85 | 8.85 | 1000 |
| 1774902300 | 8.4499999 | 0.1 | 1.20 | 8.55 | 8.55 | 8.4499999 | 880 |
| 1774646700 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1774560300 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1774473900 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1774387500 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1774301100 | 8.35 | -0.15 | -1.76 | 8.15 | 8.4 | 8.15 | 663 |
| 1774041900 | 8.5 | -0.1 | -1.16 | 8.5 | 8.5 | 8.5 | 120 |
| 1773955500 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1773869100 | 8.6 | -0.1 | -1.15 | 8.65 | 8.65 | 8.6 | 729 |
| 1773782700 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1773696300 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1773437100 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1773350700 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1773264300 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1773177900 | 8.6999999 | -0.15 | -1.69 | 8.75 | 8.75 | 8.6999999 | 212 |
| 1773091500 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
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。
