TietoEVRY Corporation (TTEB)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.29 | -1.53927813163 | 18.84 | 18.84 | 17.829999 | 77 | 17.98152592 | DE |
4 | -0.54 | -2.82870612886 | 19.09 | 19.45 | 17.829999 | 206 | 19.00847062 | DE |
12 | 0.17 | 0.924918389554 | 18.38 | 19.45 | 17.34 | 244 | 18.6826608 | DE |
26 | -0.95 | -4.87179487179 | 19.5 | 19.809999 | 17.34 | 372 | 18.56398154 | DE |
52 | -2.45 | -11.6666666667 | 21 | 22.38 | 17.34 | 312 | 19.41500199 | DE |
156 | -4.27 | -18.7116564417 | 22.82 | 22.88 | 17.34 | 313 | 19.54807576 | DE |
260 | -4.27 | -18.7116564417 | 22.82 | 22.88 | 17.34 | 313 | 19.54807576 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382360 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
1727295960 | 18.09 | 0.26 | 1.46 | 18.09 | 18.09 | 18.09 | 172 |
1727209560 | 17.829999 | -0.06 | -0.34 | 17.829999 | 17.829999 | 17.829999 | 16 |
1727123160 | 17.89 | 0.05 | 0.28 | 17.89 | 17.89 | 17.89 | 15 |
1726864020 | 17.84 | -1.48 | -7.66 | 18.84 | 18.84 | 17.84 | 105 |
1726777560 | 19.32 | 0.09 | 0.47 | 19.239999 | 19.45 | 19.239999 | 1798 |
1726691220 | 19.23 | 0.39 | 2.07 | 19.04 | 19.23 | 19.04 | 68 |
1726604760 | 18.84 | 0.16 | 0.86 | 18.84 | 18.84 | 18.84 | 1 |
1726518420 | 18.68 | -0.04 | -0.21 | 18.59 | 18.68 | 18.59 | 13 |
1726259160 | 18.72 | 0.03 | 0.16 | 18.7 | 18.72 | 18.7 | 249 |
1726172760 | 18.69 | 0 | 0.00 | 18.69 | 18.69 | 18.69 | 0 |
1726086360 | 18.69 | 0.01 | 0.05 | 18.69 | 18.69 | 18.69 | 60 |
1725999960 | 18.68 | 0.08 | 0.43 | 18.68 | 18.68 | 18.68 | 19 |
1725913620 | 18.6 | -0.13 | -0.69 | 18.64 | 18.68 | 18.6 | 210 |
1725654360 | 18.73 | -0.3 | -1.58 | 18.73 | 18.73 | 18.73 | 250 |
1725567960 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
1725481560 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
1725395160 | 19.03 | 0.05 | 0.26 | 19.03 | 19.03 | 19.03 | 1 |
1725308760 | 18.98 | -0.07 | -0.37 | 18.85 | 18.989999 | 18.85 | 220 |
1725049560 | 19.05 | 0.17 | 0.90 | 19.09 | 19.1 | 19.05 | 105 |
1724963160 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.88 | 0 |
1724876760 | 18.88 | 0.1 | 0.53 | 18.88 | 18.88 | 18.88 | 45 |
1724790420 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
1724704020 | 18.78 | -0.01 | -0.05 | 18.92 | 18.92 | 18.78 | 130 |
1724444820 | 18.79 | 0.14 | 0.75 | 18.7 | 18.79 | 18.7 | 63 |
1724358420 | 18.649999 | -0.1 | -0.53 | 18.649999 | 18.649999 | 18.649999 | 90 |
1724271960 | 18.75 | -0.1 | -0.53 | 18.75 | 18.75 | 18.75 | 280 |
1724185560 | 18.85 | 0.1 | 0.53 | 18.85 | 18.85 | 18.85 | 50 |
1724099220 | 18.75 | 0.37 | 2.01 | 18.51 | 18.75 | 18.51 | 643 |
1723840020 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
1723753620 | 18.38 | 0.17 | 0.93 | 18.38 | 18.38 | 18.38 | 1 |
1723667160 | 18.21 | 0.25 | 1.39 | 18.21 | 18.21 | 18.21 | 28 |
1723580760 | 17.96 | 0 | 0.00 | 17.96 | 17.96 | 17.96 | 0 |
1723494360 | 17.96 | 0.13 | 0.73 | 18.27 | 18.27 | 17.96 | 164 |
1723235220 | 17.829999 | 0 | 0.00 | 17.829999 | 17.829999 | 17.829999 | 0 |
1723148820 | 17.829999 | -0.22 | -1.22 | 17.829999 | 17.829999 | 17.829999 | 1 |
1723062360 | 18.05 | 0.34 | 1.92 | 17.94 | 18.05 | 17.94 | 154 |
1722975960 | 17.71 | 0.26 | 1.49 | 17.89 | 17.89 | 17.71 | 192 |
1722889620 | 17.45 | -0.52 | -2.89 | 17.89 | 17.89 | 17.34 | 389 |
1722630360 | 17.97 | -0.83 | -4.41 | 18.34 | 18.34 | 17.97 | 336 |
1722544020 | 18.8 | -0.04 | -0.21 | 18.8 | 18.8 | 18.8 | 4 |
1722457620 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 0 |
1722371220 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 0 |
1722284820 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 0 |
1722025620 | 18.84 | 0.29 | 1.56 | 18.84 | 18.84 | 18.84 | 630 |
1721939220 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
1721852820 | 18.55 | -0.33 | -1.75 | 18.6 | 18.6 | 18.48 | 236 |
1721766420 | 18.88 | 0.08 | 0.43 | 18.84 | 19.34 | 18.79 | 682 |
1721677800 | 18.8 | 0.35 | 1.90 | 18.7 | 18.8 | 18.7 | 1062 |
1721420760 | 18.45 | -0.11 | -0.59 | 18.47 | 18.47 | 18.45 | 110 |
1721334360 | 18.559999 | 0 | 0.00 | 18.559999 | 18.559999 | 18.559999 | 0 |
1721247960 | 18.559999 | 0 | 0.00 | 18.559999 | 18.559999 | 18.559999 | 0 |
1721161560 | 18.559999 | 0.02 | 0.11 | 18.38 | 18.559999 | 18.38 | 600 |
1721075160 | 18.54 | 0.54 | 3.00 | 18.59 | 18.59 | 18.52 | 602 |
1720815960 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1720729560 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1720643160 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1720556760 | 18 | -0.36 | -1.96 | 18.17 | 18.17 | 18 | 101 |
1720470360 | 18.36 | -0.02 | -0.11 | 18.51 | 18.51 | 18.35 | 220 |
1720211220 | 18.38 | -0.18 | -0.97 | 18.38 | 18.38 | 18.38 | 126 |
1720124820 | 18.559999 | 0.04 | 0.22 | 18.559999 | 18.559999 | 18.559999 | 658 |
1720038420 | 18.52 | 0.14 | 0.76 | 18.43 | 18.52 | 18.43 | 250 |
1719952020 | 18.38 | 0.01 | 0.05 | 18.07 | 18.38 | 18.07 | 51 |
1719865620 | 18.37 | 0.37 | 2.06 | 18.53 | 18.53 | 18.37 | 1064 |
1719606420 | 18 | -0.24 | -1.32 | 18.22 | 18.329999 | 18 | 3154 |
1719520020 | 18.239999 | 0.21 | 1.16 | 18.16 | 18.239999 | 18.149999 | 4110 |
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