Hot Features
プレミアム
T Mobile USA Inc (TM5)
TG
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.94 | 1.640625 | 179.2 | 184.1 | 176.7 | 2001 | 179.91812656 | DE |
| 4 | 0.54 | 0.297356828194 | 181.6 | 186.34 | 174.28 | 1676 | 180.11971531 | DE |
| 12 | 17.38 | 10.5486768633 | 164.76 | 186.34 | 160.4 | 1647 | 174.28533069 | DE |
| 26 | 34.18 | 23.1008380643 | 147.96 | 186.34 | 147.08 | 1422 | 166.23428977 | DE |
| 52 | 51.26 | 39.1656479218 | 130.88 | 186.34 | 127.92 | 1442 | 154.46685755 | DE |
| 156 | 70.12 | 62.5959650062 | 112.02 | 186.34 | 89.31 | 835 | 141.07107622 | DE |
| 260 | 101.84 | 126.824408468 | 80.3 | 186.34 | 80.08 | 703 | 135.04748829 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727295960 | 182.7 | 2.56 | 1.42 | 180.22 | 183.04 | 179.26 | 1282 |
| 1727209560 | 180.14 | -1.86 | -1.02 | 181.78 | 182.98 | 180.14 | 2640 |
| 1727123160 | 182 | 4.58 | 2.58 | 179.28 | 182 | 178.94 | 1415 |
| 1726864020 | 177.42 | -1.58 | -0.88 | 179.18 | 180.32 | 177.32 | 1781 |
| 1726777560 | 179 | 2.28 | 1.29 | 179.2 | 180.5 | 176.7 | 2885 |
| 1726691220 | 176.72 | -5.4 | -2.97 | 181.88 | 184.2 | 176.2 | 970 |
| 1726604760 | 182.12 | -3.06 | -1.65 | 184.42 | 186.34 | 181.8 | 2405 |
| 1726518420 | 185.18 | 2.2 | 1.20 | 182.16 | 185.18 | 181.82 | 1781 |
| 1726259160 | 182.98 | 0.18 | 0.10 | 183.16 | 183.54 | 181.1 | 863 |
| 1726172760 | 182.8 | 2.8 | 1.56 | 180.74 | 182.8 | 179.74 | 1969 |
| 1726086360 | 180 | 1.66 | 0.93 | 178.14 | 180 | 177.1 | 751 |
| 1725999960 | 178.34 | 1.62 | 0.92 | 177.28 | 178.34 | 176.22 | 388 |
| 1725913620 | 176.72 | 2.4 | 1.38 | 174.34 | 177.1 | 174.28 | 1499 |
| 1725654360 | 174.32 | -3.2 | -1.80 | 176.66 | 178.52 | 174.32 | 2081 |
| 1725567960 | 177.52 | -2.08 | -1.16 | 179.98 | 180.08 | 177.36 | 1346 |
| 1725481560 | 179.6 | -2.36 | -1.30 | 180.02 | 182.4 | 179.46 | 1877 |
| 1725395160 | 181.96 | 0.96 | 0.53 | 180.26 | 182.5 | 178.22 | 4023 |
| 1725308760 | 181 | 2.7 | 1.51 | 180.7 | 181 | 178.8 | 664 |
| 1725049560 | 178.3 | -2.4 | -1.33 | 181.28 | 181.98 | 178.3 | 1458 |
| 1724963160 | 180.7 | -1.62 | -0.89 | 181.6 | 183.46 | 180 | 1432 |
| 1724876760 | 182.32 | -0.16 | -0.09 | 182.78 | 183.98 | 181.92 | 1521 |
| 1724790420 | 182.48 | 2.82 | 1.57 | 179.78 | 182.48 | 179.06 | 1916 |
| 1724704020 | 179.66 | 3.34 | 1.89 | 177.04 | 179.66 | 177 | 551 |
| 1724444820 | 176.32 | -0.48 | -0.27 | 178 | 178 | 176.32 | 1347 |
| 1724358420 | 176.8 | 1.08 | 0.61 | 175.02 | 176.8 | 175.02 | 480 |
| 1724271960 | 175.72 | -0.84 | -0.48 | 176.58 | 177.76 | 175.72 | 997 |
| 1724185560 | 176.56 | -1.68 | -0.94 | 178.16 | 178.48 | 176.56 | 948 |
| 1724099220 | 178.24 | -0.16 | -0.09 | 176.94 | 179.62 | 176.84 | 1451 |
| 1723840020 | 178.4 | 1.1 | 0.62 | 178.22 | 178.4 | 175.32 | 1625 |
| 1723753620 | 177.3 | -0.84 | -0.47 | 178.62 | 180 | 175.66 | 1574 |
| 1723667160 | 178.14 | 1.34 | 0.76 | 178.36 | 178.6 | 176.02 | 1285 |
| 1723580760 | 176.8 | -1.62 | -0.91 | 179.36 | 179.6 | 176.8 | 1561 |
| 1723494360 | 178.42 | 0.86 | 0.48 | 178.98 | 179.3 | 177.02 | 4105 |
| 1723235220 | 177.56 | 1.06 | 0.60 | 176.78 | 178.94 | 176.4 | 1285 |
| 1723148820 | 176.5 | 1.12 | 0.64 | 174.82 | 177.48 | 173.64 | 1557 |
| 1723062360 | 175.38 | 0.22 | 0.13 | 175 | 177 | 174.16 | 1540 |
| 1722975960 | 175.16 | 4.66 | 2.73 | 171.02 | 176.16 | 170.32 | 1068 |
| 1722889620 | 170.5 | -2.5 | -1.45 | 170.02 | 174 | 166 | 9869 |
| 1722630360 | 173 | -0.28 | -0.16 | 171.22 | 177.54 | 170.82 | 3205 |
| 1722544020 | 173.28 | 5.32 | 3.17 | 169.97999 | 173.28 | 167.94 | 1407 |
| 1722457560 | 167.96 | 6.62 | 4.10 | 165.12 | 168.41999 | 161.5 | 1822 |
| 1722371220 | 161.34 | -0.9 | -0.55 | 163.91999 | 164.66 | 161.34 | 2554 |
| 1722284760 | 162.24 | 0.74 | 0.46 | 163.38 | 163.46 | 161.62 | 826 |
| 1722025620 | 161.5 | -0.24 | -0.15 | 161.76 | 162.74 | 160.4 | 1600 |
| 1721939160 | 161.74 | -1.08 | -0.66 | 162.72 | 165.78 | 161.69999 | 2615 |
| 1721852820 | 162.82 | 0.34 | 0.21 | 162.5 | 164.12 | 160.76 | 1224 |
| 1721766420 | 162.47998 | -0.36 | -0.22 | 162.88 | 164.08 | 161.8 | 596 |
| 1721679960 | 162.84 | -4.8 | -2.86 | 167.26 | 169.02 | 162.84 | 814 |
| 1721420760 | 167.63999 | 0.48 | 0.29 | 168.44 | 168.46 | 166.91999 | 1447 |
| 1721334360 | 167.16 | -0.46 | -0.27 | 165 | 169.82 | 165 | 1935 |
| 1721248020 | 167.62 | -0.66 | -0.39 | 167.02 | 169 | 165.5 | 2117 |
| 1721161560 | 168.28 | 1.3 | 0.78 | 166.8 | 168.5 | 166.46 | 1289 |
| 1721075160 | 166.97998 | 1.7 | 1.03 | 165.3 | 167.08 | 163.46 | 1068 |
| 1720815960 | 165.28 | -0.24 | -0.14 | 164.52 | 165.78 | 164.52 | 602 |
| 1720729560 | 165.52 | -1.4 | -0.84 | 166.82 | 166.96 | 165 | 885 |
| 1720643220 | 166.91999 | 1.48 | 0.89 | 165.54 | 167.24 | 165.24 | 1131 |
| 1720556760 | 165.44 | 0.2 | 0.12 | 166.41999 | 166.66 | 165.22 | 650 |
| 1720470360 | 165.24 | 0.04 | 0.02 | 164.78 | 165.91999 | 164.34 | 1130 |
| 1720211220 | 165.19999 | 0.26 | 0.16 | 165.32 | 167.4 | 163.69999 | 913 |
| 1720124820 | 164.94 | 0.74 | 0.45 | 164.76 | 164.97998 | 163.34 | 783 |
| 1720038420 | 164.19999 | -2.9 | -1.74 | 167.47998 | 167.84 | 164.19999 | 494 |
| 1719952020 | 167.1 | 1.18 | 0.71 | 167.12 | 167.44 | 165.78 | 833 |
| 1719865620 | 165.91999 | -0.46 | -0.28 | 164.94 | 165.91999 | 163.46 | 1239 |
| 1719606420 | 166.38 | 1.56 | 0.95 | 166.97998 | 167.12 | 165.62 | 406 |
| 1719520020 | 164.82 | 0.66 | 0.40 | 164.9 | 165.08 | 164.04 | 950 |
| 1719433620 | 164.16 | -2.1 | -1.26 | 166.91999 | 167.26 | 162.91999 | 702 |
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
