Toray Industries Inc (TOR1)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.15 | 2.54755434783 | 5.888 | 6.284 | 5.788 | 1198 | 6.02549841 | DE |
4 | 0.598 | 10.9926470588 | 5.44 | 6.284 | 5.426 | 1225 | 5.79274586 | DE |
12 | 1.246 | 26.0016694491 | 4.792 | 6.284 | 4.668 | 1034 | 5.41978469 | DE |
26 | 1.511 | 33.3775127016 | 4.527 | 6.284 | 4.08 | 941 | 5.04283783 | DE |
52 | 1.358 | 29.0170940171 | 4.68 | 6.284 | 4.08 | 913 | 4.77865435 | DE |
156 | 0.988 | 19.5643564356 | 5.05 | 6.284 | 4.08 | 980 | 4.80872962 | DE |
260 | 0.988 | 19.5643564356 | 5.05 | 6.284 | 4.08 | 980 | 4.80872962 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733347620 | 6.284 | 0.05 | 0.83 | 6.276 | 6.284 | 6.272 | 62 |
1733261220 | 6.232 | 0.21 | 3.52 | 6.056 | 6.24 | 6.056 | 981 |
1733174820 | 6.0199999 | -0.02 | -0.30 | 6.128 | 6.136 | 6.014 | 1691 |
1732915620 | 6.038 | 0.25 | 4.32 | 5.932 | 6.038 | 5.932 | 2255 |
1732829220 | 5.788 | -0.11 | -1.87 | 5.888 | 5.888 | 5.788 | 1000 |
1732742820 | 5.898 | 0.05 | 0.82 | 5.816 | 5.898 | 5.816 | 1375 |
1732656420 | 5.85 | -0.04 | -0.75 | 5.932 | 5.932 | 5.85 | 750 |
1732570020 | 5.894 | 0.22 | 3.95 | 5.894 | 5.894 | 5.894 | 20 |
1732310820 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
1732224420 | 5.67 | 0.1 | 1.80 | 5.608 | 5.67 | 5.608 | 5813 |
1732138020 | 5.57 | 0.09 | 1.64 | 5.57 | 5.57 | 5.57 | 800 |
1732051620 | 5.48 | -0.12 | -2.07 | 5.48 | 5.48 | 5.48 | 300 |
1731965220 | 5.596 | 0.09 | 1.56 | 5.592 | 5.596 | 5.592 | 30 |
1731705960 | 5.51 | 0 | 0.07 | 5.51 | 5.51 | 5.426 | 19 |
1731619560 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
1731533160 | 5.506 | -0.12 | -2.10 | 5.506 | 5.506 | 5.506 | 100 |
1731446820 | 5.624 | -0.03 | -0.60 | 5.624 | 5.624 | 5.624 | 1 |
1731360420 | 5.658 | 0.05 | 0.82 | 5.658 | 5.658 | 5.658 | 120 |
1731101220 | 5.612 | -0.13 | -2.20 | 5.718 | 5.718 | 5.612 | 1376 |
1731014760 | 5.738 | 0.72 | 14.44 | 5.44 | 5.764 | 5.44 | 5354 |
1730928360 | 5.014 | 0.1 | 1.99 | 5.014 | 5.014 | 5.014 | 275 |
1730841960 | 4.916 | -0.03 | -0.55 | 4.916 | 4.916 | 4.916 | 900 |
1730755560 | 4.9429999 | -0.03 | -0.64 | 4.9429999 | 4.9429999 | 4.9429999 | 20 |
1730496360 | 4.9749999 | -0.09 | -1.72 | 4.9749999 | 4.9749999 | 4.9749999 | 10 |
1730409960 | 5.062 | 0.08 | 1.67 | 5.062 | 5.062 | 5.062 | 55 |
1730323560 | 4.979 | 0 | 0.00 | 4.979 | 4.979 | 4.979 | 0 |
1730237160 | 4.979 | -0.1 | -1.91 | 4.979 | 4.979 | 4.979 | 20 |
1730150760 | 5.0759999 | 0.1 | 2.05 | 4.9829999 | 5.0759999 | 4.9829999 | 240 |
1729888020 | 4.974 | -0.05 | -0.92 | 4.974 | 4.974 | 4.974 | 250 |
1729801560 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
1729715160 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
1729628760 | 5.0199999 | -0.06 | -1.10 | 5.0199999 | 5.0199999 | 5.0199999 | 500 |
1729542360 | 5.0759999 | 0 | 0.00 | 5.0759999 | 5.0759999 | 5.0759999 | 0 |
1729283160 | 5.0759999 | 0 | 0.00 | 5.0759999 | 5.0759999 | 5.0759999 | 0 |
1729196760 | 5.0759999 | 0 | 0.00 | 5.0759999 | 5.0759999 | 5.0759999 | 0 |
1729110360 | 5.0759999 | 0.02 | 0.44 | 5.054 | 5.0759999 | 4.9749999 | 6311 |
1729023960 | 5.054 | -0.16 | -2.99 | 5.002 | 5.062 | 5.002 | 261 |
1728937560 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
1728678360 | 5.21 | -0.09 | -1.77 | 5.21 | 5.21 | 5.21 | 300 |
1728591960 | 5.304 | 0 | 0.00 | 5.304 | 5.304 | 5.304 | 0 |
1728505560 | 5.304 | 0 | 0.00 | 5.304 | 5.304 | 5.304 | 0 |
1728419160 | 5.304 | -0.01 | -0.23 | 5.218 | 5.304 | 5.218 | 252 |
1728332760 | 5.316 | 0.09 | 1.76 | 5.204 | 5.316 | 5.204 | 108 |
1728073560 | 5.224 | 0.08 | 1.59 | 5.292 | 5.292 | 5.222 | 2198 |
1727987220 | 5.142 | -0.08 | -1.46 | 5.142 | 5.142 | 5.142 | 1200 |
1727900820 | 5.218 | -0.03 | -0.61 | 5.218 | 5.218 | 5.218 | 958 |
1727814420 | 5.25 | 0.03 | 0.61 | 5.3019999 | 5.312 | 5.25 | 2982 |
1727728020 | 5.218 | 0.13 | 2.64 | 5.2619999 | 5.2619999 | 5.206 | 3400 |
1727468760 | 5.0839999 | 0 | 0.00 | 5.0839999 | 5.0839999 | 5.0839999 | 0 |
1727382360 | 5.0839999 | 0 | 0.00 | 5.0839999 | 5.0839999 | 5.0839999 | 0 |
1727295960 | 5.0839999 | 0.18 | 3.76 | 5.0839999 | 5.0839999 | 5.0839999 | 10 |
1727209560 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
1727123160 | 4.9 | 0.1 | 2.15 | 4.867 | 4.9 | 4.867 | 700 |
1726863960 | 4.797 | 0 | 0.00 | 4.797 | 4.797 | 4.797 | 0 |
1726777560 | 4.797 | 0.07 | 1.57 | 4.779 | 4.865 | 4.779 | 590 |
1726691220 | 4.723 | 0.05 | 1.18 | 4.672 | 4.723 | 4.672 | 1549 |
1726604760 | 4.668 | -0.14 | -2.89 | 4.785 | 4.785 | 4.668 | 300 |
1726518420 | 4.807 | -0 | -0.04 | 4.838 | 4.838 | 4.742 | 21 |
1726259160 | 4.809 | 0.02 | 0.35 | 4.809 | 4.809 | 4.809 | 690 |
1726172760 | 4.792 | 0.02 | 0.52 | 4.792 | 4.792 | 4.792 | 366 |
1726086360 | 4.767 | 0.04 | 0.89 | 4.767 | 4.767 | 4.767 | 1048 |
1725999960 | 4.7249999 | -0.15 | -3.06 | 4.6369999 | 4.7249999 | 4.6369999 | 1048 |
1725913620 | 4.8739999 | 0.05 | 0.95 | 4.863 | 4.8739999 | 4.863 | 18 |
1725654360 | 4.828 | 0.14 | 2.99 | 4.828 | 4.828 | 4.828 | 400 |
1725567960 | 4.688 | 0 | 0.00 | 4.688 | 4.688 | 4.688 | 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