Hot Features
プレミアム
Tomra Systems ASA (TMRA)
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 | 0.1800001 | 2.13903864693 | 8.4149999 | 8.67 | 8.235 | 9403 | 8.43615373 | DE |
| 4 | -0.27 | -3.04568527919 | 8.865 | 9.085 | 8.235 | 13432 | 8.70870392 | DE |
| 12 | -1.965 | -18.6079545455 | 10.56 | 11.56 | 8.205 | 24023 | 8.91051678 | DE |
| 26 | -2.855 | -24.9344978166 | 11.45 | 12.5 | 8.205 | 18549 | 9.61056399 | DE |
| 52 | -4.585 | -34.7875569044 | 13.18 | 14.07 | 8.205 | 17036 | 10.57111314 | DE |
| 156 | -4.15 | -32.5617889368 | 12.745 | 16.47 | 6.802 | 17235 | 11.28221648 | DE |
| 260 | -4.15 | -32.5617889368 | 12.745 | 16.47 | 6.802 | 17235 | 11.28221648 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782851100 | 8.355 | 0.02 | 0.18 | 8.345 | 8.445 | 8.295 | 4920 |
| 1782764700 | 8.34 | -0.04 | -0.48 | 8.395 | 8.4 | 8.235 | 15724 |
| 1782505500 | 8.38 | -0.13 | -1.53 | 8.485 | 8.485 | 8.26 | 6356 |
| 1782419100 | 8.51 | -0.09 | -1.05 | 8.67 | 8.67 | 8.475 | 11240 |
| 1782332700 | 8.6 | 0.04 | 0.53 | 8.4149999 | 8.64 | 8.4149999 | 8777 |
| 1782246300 | 8.555 | -0.23 | -2.56 | 8.725 | 8.725 | 8.38 | 13471 |
| 1782159900 | 8.7799999 | 0.13 | 1.44 | 8.68 | 8.8249999 | 8.59 | 10037 |
| 1781900700 | 8.6549999 | 0.07 | 0.82 | 8.545 | 8.705 | 8.525 | 12254 |
| 1781814300 | 8.585 | -0.17 | -1.89 | 8.835 | 8.835 | 8.4949999 | 16923 |
| 1781727900 | 8.75 | -0.1 | -1.07 | 8.85 | 8.865 | 8.75 | 6392 |
| 1781641500 | 8.845 | 0 | 0.00 | 8.85 | 8.9049999 | 8.7449999 | 15085 |
| 1781555100 | 8.845 | 0.1 | 1.14 | 8.755 | 9.055 | 8.75 | 8512 |
| 1781295900 | 8.7449999 | -0.06 | -0.63 | 8.76 | 8.76 | 8.6649999 | 5135 |
| 1781209500 | 8.8 | 0.28 | 3.23 | 8.505 | 8.8249999 | 8.5 | 15048 |
| 1781123100 | 8.525 | -0.18 | -2.01 | 8.685 | 8.685 | 8.44 | 10254 |
| 1781036700 | 8.6999999 | 0.02 | 0.29 | 8.67 | 8.8249999 | 8.51 | 10566 |
| 1780950300 | 8.675 | -0.11 | -1.25 | 8.71 | 8.73 | 8.58 | 20165 |
| 1780691100 | 8.785 | -0.13 | -1.40 | 8.8699999 | 9.08 | 8.705 | 12412 |
| 1780604700 | 8.91 | -0.01 | -0.11 | 8.9 | 9 | 8.81 | 22306 |
| 1780518300 | 8.92 | 0.04 | 0.51 | 8.865 | 9.085 | 8.76 | 43062 |
| 1780431900 | 8.875 | 0.05 | 0.57 | 8.845 | 8.975 | 8.81 | 17860 |
| 1780345500 | 8.8249999 | -0.22 | -2.43 | 9.045 | 9.085 | 8.765 | 30880 |
| 1780086300 | 9.045 | -0.12 | -1.31 | 9.11 | 9.365 | 9.015 | 12677 |
| 1779999900 | 9.1649999 | 0.02 | 0.22 | 9.18 | 9.2449999 | 9.125 | 6914 |
| 1779913500 | 9.145 | -0.04 | -0.38 | 9.135 | 9.3 | 9.085 | 8301 |
| 1779827100 | 9.18 | -0.05 | -0.49 | 9.23 | 9.23 | 9.055 | 9541 |
| 1779740700 | 9.225 | 0.12 | 1.26 | 9.145 | 9.23 | 9.0749999 | 8505 |
| 1779481500 | 9.11 | -0.08 | -0.87 | 9.19 | 9.2899999 | 9.11 | 4702 |
| 1779395100 | 9.19 | 0 | 0.00 | 9.21 | 9.25 | 9.0749999 | 10129 |
| 1779308700 | 9.19 | 0 | 0.00 | 9.19 | 9.195 | 9.025 | 9658 |
| 1779222300 | 9.19 | 0.19 | 2.11 | 8.89 | 9.4 | 8.89 | 44483 |
| 1779135900 | 9 | 0.35 | 4.05 | 8.615 | 9 | 8.5 | 24147 |
| 1778876700 | 8.65 | -0.04 | -0.46 | 8.715 | 8.715 | 8.59 | 29248 |
| 1778790300 | 8.69 | -0.04 | -0.46 | 8.7799999 | 8.815 | 8.69 | 5736 |
| 1778703900 | 8.73 | 0.05 | 0.58 | 8.71 | 8.7899999 | 8.65 | 6513 |
| 1778617500 | 8.68 | 0.06 | 0.70 | 8.605 | 8.855 | 8.6 | 42935 |
| 1778531100 | 8.6199999 | -0.25 | -2.82 | 8.775 | 8.7799999 | 8.605 | 21451 |
| 1778271900 | 8.8699999 | 0.14 | 1.60 | 8.75 | 8.92 | 8.675 | 17476 |
| 1778185500 | 8.73 | -0.05 | -0.51 | 8.765 | 8.93 | 8.705 | 15767 |
| 1778099100 | 8.775 | -0.2 | -2.17 | 8.9949999 | 8.9949999 | 8.6549999 | 41041 |
| 1778012700 | 8.97 | 0.1 | 1.07 | 9.11 | 9.11 | 8.755 | 19968 |
| 1777926300 | 8.875 | 0.26 | 2.96 | 8.5749999 | 9.145 | 8.525 | 41797 |
| 1777580700 | 8.6199999 | -0.07 | -0.81 | 8.76 | 8.815 | 8.52 | 42275 |
| 1777494300 | 8.69 | 0.28 | 3.27 | 8.48 | 8.7449999 | 8.315 | 58251 |
| 1777407900 | 8.4149999 | -0.12 | -1.35 | 8.525 | 8.525 | 8.205 | 40791 |
| 1777321500 | 8.5299999 | 0.12 | 1.43 | 8.505 | 8.6999999 | 8.33 | 119996 |
| 1777062300 | 8.41 | -2.72 | -24.44 | 10.55 | 10.56 | 8.225 | 317058 |
| 1776975900 | 11.13 | 0.02 | 0.18 | 11.02 | 11.18 | 10.92 | 7068 |
| 1776889500 | 11.11 | -0.09 | -0.80 | 11.26 | 11.4 | 11.11 | 5468 |
| 1776803100 | 11.2 | -0.11 | -0.97 | 11.45 | 11.45 | 11.19 | 5701 |
| 1776716700 | 11.31 | -0.04 | -0.35 | 11.3 | 11.38 | 11.11 | 12085 |
| 1776457500 | 11.35 | 0.13 | 1.16 | 11.11 | 11.37 | 10.98 | 12486 |
| 1776371100 | 11.22 | 0.27 | 2.47 | 10.98 | 11.22 | 10.98 | 15240 |
| 1776284700 | 10.95 | -0.06 | -0.54 | 11 | 11.04 | 10.9 | 6092 |
| 1776198300 | 11.01 | 0.04 | 0.36 | 10.98 | 11.04 | 10.94 | 5100 |
| 1776111900 | 10.97 | -0.28 | -2.49 | 11.19 | 11.3 | 10.88 | 12383 |
| 1775852700 | 11.25 | 0.49 | 4.55 | 10.76 | 11.56 | 10.76 | 40618 |
| 1775766300 | 10.76 | 0.23 | 2.18 | 10.51 | 10.82 | 10.46 | 9813 |
| 1775679900 | 10.529999 | 0.3 | 2.93 | 10.56 | 10.64 | 10.38 | 8545 |
| 1775593500 | 10.23 | 0.01 | 0.10 | 10.23 | 10.5 | 10.06 | 14133 |
| 1775161500 | 10.22 | -0.12 | -1.16 | 10.039999 | 10.31 | 10.039999 | 2839 |
| 1775075100 | 10.34 | 0.04 | 0.39 | 10.39 | 10.61 | 10.27 | 7654 |
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。
