Hot Features
プレミアム
Thermo Fisher Scientific Inc (TN8)
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 | 3.2 | 0.58769513315 | 544.5 | 556.4 | 532.7 | 643 | 546.64118744 | DE |
| 4 | 43.5 | 8.62752875843 | 504.2 | 556.4 | 497.45 | 725 | 531.02973239 | DE |
| 12 | 43.4 | 8.60598849891 | 504.3 | 556.4 | 467.5 | 1103 | 506.3520205 | DE |
| 26 | 39.7 | 7.81496062992 | 508 | 575.9 | 467.5 | 807 | 522.69684165 | DE |
| 52 | 41.7 | 8.24110671937 | 506 | 575.9 | 467.5 | 750 | 521.72259939 | DE |
| 156 | 38.7 | 7.60314341847 | 509 | 605.9 | 394.4 | 543 | 503.1723242 | DE |
| 260 | 161.7 | 41.8911917098 | 386 | 605.9 | 361 | 505 | 489.10290408 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737754020 | 549.5 | -0.9 | -0.16 | 550.9 | 550.9 | 543.5 | 1216 |
| 1737667620 | 550.4 | -2.2 | -0.40 | 549.7 | 554.79999 | 542.29999 | 502 |
| 1737581220 | 552.6 | 1.9 | 0.35 | 552.7 | 556.4 | 545.79999 | 436 |
| 1737494820 | 550.7 | 14.2 | 2.65 | 536.1 | 552.79999 | 534.4 | 814 |
| 1737408420 | 536.5 | -7.6 | -1.40 | 545.5 | 545.5 | 532.7 | 535 |
| 1737149220 | 544.1 | -0.9 | -0.17 | 544.5 | 549.4 | 542.1 | 930 |
| 1737062820 | 545 | 6.6 | 1.23 | 538.6 | 545 | 532.79999 | 264 |
| 1736976420 | 538.4 | -2.4 | -0.44 | 543.29999 | 549.4 | 528.29999 | 574 |
| 1736890020 | 540.79999 | -3.4 | -0.62 | 540.9 | 547 | 536.4 | 996 |
| 1736803620 | 544.2 | 13 | 2.45 | 528 | 549.5 | 525.1 | 1147 |
| 1736544420 | 531.2 | 1.3 | 0.25 | 530.7 | 542 | 527.7 | 828 |
| 1736458020 | 529.9 | 0.3 | 0.06 | 526 | 529.9 | 525 | 784 |
| 1736371620 | 529.6 | 2.2 | 0.42 | 529.9 | 531.9 | 524.9 | 675 |
| 1736285220 | 527.4 | 11.8 | 2.29 | 514.4 | 531.6 | 511.8 | 777 |
| 1736198820 | 515.6 | -2.9 | -0.56 | 513.9 | 524.2 | 509.2 | 539 |
| 1735939620 | 518.5 | 9 | 1.77 | 506.7 | 519.5 | 506.7 | 1011 |
| 1735853220 | 509.5 | 12.05 | 2.42 | 500.9 | 511.1 | 499.95 | 1053 |
| 1735594020 | 497.45 | -7.35 | -1.46 | 503.9 | 504.9 | 497.45 | 537 |
| 1735334820 | 504.8 | -0.2 | -0.04 | 504.2 | 506.4 | 501.4 | 639 |
| 1734989220 | 505 | 4.5 | 0.90 | 507.5 | 507.5 | 495 | 6212 |
| 1734730020 | 500.5 | 0.7 | 0.14 | 495.95 | 504.1 | 490.55 | 6505 |
| 1734643620 | 499.8 | -0.2 | -0.04 | 499.4 | 501.2 | 490.95 | 1108 |
| 1734557220 | 500 | -4 | -0.79 | 502.2 | 508.1 | 500 | 1617 |
| 1734470820 | 504 | -0.9 | -0.18 | 505.6 | 508.7 | 496 | 864 |
| 1734384420 | 504.9 | 3.5 | 0.70 | 499.7 | 509.9 | 499 | 535 |
| 1734125220 | 501.4 | -0.9 | -0.18 | 504 | 504 | 494.05 | 644 |
| 1734038820 | 502.3 | -8.3 | -1.63 | 509.2 | 509.9 | 501.2 | 473 |
| 1733952420 | 510.6 | 0.2 | 0.04 | 510.9 | 514.2 | 507.5 | 644 |
| 1733866020 | 510.4 | 3.6 | 0.71 | 507.5 | 514.9 | 505.5 | 867 |
| 1733779620 | 506.8 | 3.9 | 0.78 | 501.6 | 507.9 | 500.5 | 1216 |
| 1733520420 | 502.9 | 12.35 | 2.52 | 494.1 | 502.9 | 490.15 | 386 |
| 1733434020 | 490.55 | -12.75 | -2.53 | 504.9 | 504.9 | 490.45 | 1184 |
| 1733347620 | 503.3 | -4.7 | -0.93 | 511 | 513.9 | 501 | 462 |
| 1733261220 | 508 | 2.8 | 0.55 | 503 | 508 | 502 | 476 |
| 1733174820 | 505.2 | 0.3 | 0.06 | 504.8 | 510.9 | 500.8 | 1342 |
| 1732915620 | 504.9 | 7.5 | 1.51 | 496.35 | 505 | 492.75 | 857 |
| 1732829220 | 497.4 | 2.4 | 0.48 | 496.75 | 499.95 | 493.4 | 355 |
| 1732742820 | 495 | 5.45 | 1.11 | 491.2 | 499.95 | 485.8 | 1225 |
| 1732656420 | 489.55 | 0.25 | 0.05 | 492.85 | 492.9 | 482 | 2320 |
| 1732570020 | 489.3 | -4.1 | -0.83 | 494.65 | 496 | 484.1 | 1296 |
| 1732310820 | 493.4 | 2.1 | 0.43 | 495 | 497.45 | 486.55 | 1081 |
| 1732224420 | 491.3 | 6.05 | 1.25 | 489.2 | 492.65 | 482.95 | 1394 |
| 1732138020 | 485.25 | 4.25 | 0.88 | 480.3 | 487.7 | 480.3 | 587 |
| 1732051620 | 481 | 8.1 | 1.71 | 471.95 | 482.45 | 467.5 | 1123 |
| 1731965220 | 472.9 | -17.15 | -3.50 | 491.05 | 491.05 | 471.05 | 2595 |
| 1731705960 | 490.05 | -17.25 | -3.40 | 504.9 | 506.1 | 485.65 | 2887 |
| 1731619560 | 507.3 | -5.8 | -1.13 | 511.3 | 515.79999 | 505.8 | 613 |
| 1731533160 | 513.1 | 3.1 | 0.61 | 506.1 | 515.6 | 505.1 | 1041 |
| 1731446820 | 510 | -2 | -0.39 | 511.9 | 525 | 510 | 492 |
| 1731360420 | 512 | -4.6 | -0.89 | 513.6 | 520.9 | 511.8 | 1211 |
| 1731101220 | 516.6 | 0.9 | 0.17 | 514.29999 | 519.2 | 513.1 | 807 |
| 1731014760 | 515.7 | -6.8 | -1.30 | 523.7 | 523.7 | 514.29999 | 828 |
| 1730928360 | 522.5 | 9.5 | 1.85 | 528.9 | 538 | 513.1 | 897 |
| 1730841960 | 513 | 5.9 | 1.16 | 513.1 | 513.7 | 505.1 | 413 |
| 1730755560 | 507.1 | -9.1 | -1.76 | 512.9 | 515.2 | 505.5 | 597 |
| 1730496360 | 516.2 | 12.3 | 2.44 | 504.3 | 519.7 | 502.6 | 478 |
| 1730409960 | 503.9 | -4.9 | -0.96 | 510.2 | 510.2 | 501.1 | 497 |
| 1730323560 | 508.8 | 3.5 | 0.69 | 507.6 | 511.2 | 500.6 | 832 |
| 1730237160 | 505.3 | -7.6 | -1.48 | 512.79999 | 515.4 | 505.3 | 359 |
| 1730150760 | 512.9 | -1.7 | -0.33 | 517.29999 | 517.9 | 508.6 | 848 |
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
