Hot Features
プレミアム
Teck Resources Limited (TECK.A)
TSX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 1.67938931298 | 65.5 | 66.6 | 64 | 887 | 66.40411234 | CS |
| 4 | -0.27 | -0.403768506057 | 66.87 | 71.25 | 63.54 | 1676 | 66.40825118 | CS |
| 12 | 2.33 | 3.62533063638 | 64.27 | 72.66 | 58.65 | 2216 | 66.64228089 | CS |
| 26 | -3.8 | -5.39772727273 | 70.4 | 72.66 | 58.65 | 2274 | 66.59828538 | CS |
| 52 | 17 | 34.2741935484 | 49.6 | 74.15 | 48.08 | 2853 | 61.35089832 | CS |
| 156 | 28.69 | 75.679240306 | 37.91 | 106.8 | 34 | 3709 | 60.88045874 | CS |
| 260 | 45.35 | 213.411764706 | 21.25 | 106.8 | 9 | 3694 | 46.18989016 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 66.599999 | 0 | 0.00 | 66.599999 | 66.599999 | 66.599999 | 0 |
| 1732574400 | 66.599999 | 0.93 | 1.42 | 65.22 | 66.599999 | 65.22 | 666 |
| 1732315200 | 65.67 | -0.88 | -1.32 | 66.25 | 66.25 | 65.67 | 284 |
| 1732228800 | 66.55 | 0.2 | 0.30 | 64.01 | 66.55 | 64 | 960 |
| 1732142400 | 66.349999 | -0.05 | -0.08 | 66.55 | 66.55 | 66.349999 | 1033 |
| 1732056000 | 66.4 | 1.21 | 1.86 | 65.5 | 66.5 | 65.5 | 1490 |
| 1731969600 | 65.19 | -0.41 | -0.62 | 65.25 | 65.25 | 64.879999 | 1650 |
| 1731710400 | 65.599999 | 1.65 | 2.58 | 64.989999 | 65.599999 | 64.989999 | 560 |
| 1731624000 | 63.95 | 0 | 0.00 | 63.95 | 63.95 | 63.95 | 17 |
| 1731537600 | 63.95 | -1.43 | -2.19 | 63.54 | 64 | 63.54 | 395 |
| 1731451200 | 65.379999 | -1.19 | -1.79 | 65.25 | 65.379999 | 64.5 | 769 |
| 1731364800 | 66.569999 | -1.18 | -1.74 | 67.65 | 67.65 | 66.569999 | 725 |
| 1731105600 | 67.75 | -3.17 | -4.47 | 68.89 | 68.89 | 67.73 | 723 |
| 1731019200 | 70.92 | 2.17 | 3.16 | 68.66 | 71.25 | 68.66 | 1445 |
| 1730932800 | 68.75 | 0.33 | 0.48 | 67.099999 | 68.75 | 67.099999 | 581 |
| 1730846400 | 68.42 | 1.8 | 2.70 | 67 | 68.42 | 67 | 772 |
| 1730760000 | 66.62 | 0.66 | 1.00 | 66.66 | 67.25 | 66.62 | 1401 |
| 1730497200 | 65.959999 | 0.45 | 0.69 | 66.349999 | 66.349999 | 65.9 | 701 |
| 1730410800 | 65.51 | -0.74 | -1.12 | 65.75 | 65.75 | 65.44 | 6461 |
| 1730324400 | 66.25 | -0.75 | -1.12 | 67.01 | 67.01 | 66.25 | 10716 |
| 1730238000 | 67 | 0 | 0.00 | 66.87 | 67.099999 | 66.819999 | 2165 |
| 1730151600 | 67 | 0.63 | 0.95 | 67 | 67.63 | 67 | 687 |
| 1729892400 | 66.37 | 0.07 | 0.11 | 65.5 | 66.8 | 65.5 | 3962 |
| 1729806000 | 66.3 | -2.39 | -3.48 | 67.95 | 67.95 | 64.349999 | 7532 |
| 1729719600 | 68.69 | -0.94 | -1.35 | 68.36 | 68.69 | 68.1 | 1522 |
| 1729633200 | 69.63 | 1.63 | 2.40 | 68 | 69.89 | 68 | 2116 |
| 1729546800 | 68 | -2.04 | -2.91 | 70.05 | 70.05 | 68 | 955 |
| 1729287600 | 70.04 | 0.21 | 0.30 | 70 | 70.04 | 70 | 743 |
| 1729201200 | 69.83 | 0.65 | 0.94 | 69.24 | 69.83 | 69.24 | 935 |
| 1729114800 | 69.18 | 0.96 | 1.41 | 68.04 | 69.25 | 68.04 | 841 |
| 1729028400 | 68.22 | -2.23 | -3.17 | 70.47 | 70.47 | 68.22 | 2689 |
| 1728682800 | 70.45 | 1.03 | 1.48 | 70.24 | 71 | 70.24 | 2044 |
| 1728596400 | 69.42 | 1.47 | 2.16 | 67.35 | 69.42 | 67.2 | 1955 |
| 1728510000 | 67.95 | 1.46 | 2.20 | 66.5 | 67.95 | 65.89 | 4915 |
| 1728423600 | 66.489999 | -3.12 | -4.48 | 69.57 | 69.57 | 65.7 | 7431 |
| 1728337200 | 69.61 | -0.41 | -0.59 | 70.84 | 70.84 | 69.58 | 1531 |
| 1728078000 | 70.02 | 0.6 | 0.86 | 70.75 | 71.2 | 70.02 | 1915 |
| 1727991600 | 69.42 | -1.46 | -2.06 | 70.31 | 70.31 | 69.35 | 2356 |
| 1727905200 | 70.88 | 0.91 | 1.30 | 70.18 | 71.16 | 70.18 | 1529 |
| 1727818800 | 69.97 | -0.7 | -0.99 | 70.57 | 71.2 | 69.7 | 4494 |
| 1727732400 | 70.67 | -0.29 | -0.41 | 70.58 | 70.7 | 69.79 | 1730 |
| 1727473200 | 70.96 | -0.79 | -1.10 | 71.64 | 71.64 | 70.96 | 1221 |
| 1727386800 | 71.75 | 3.44 | 5.04 | 70.99 | 72.66 | 70.99 | 7838 |
| 1727300400 | 68.31 | -0.46 | -0.67 | 68.32 | 68.32 | 67.8 | 2444 |
| 1727214000 | 68.77 | 2.79 | 4.23 | 68.87 | 69.29 | 68.4 | 4565 |
| 1727127600 | 65.98 | -0.37 | -0.56 | 66.459999 | 66.66 | 65.98 | 980 |
| 1726868400 | 66.349999 | -0.13 | -0.20 | 66.15 | 66.349999 | 65.55 | 1100 |
| 1726782000 | 66.48 | 2.01 | 3.12 | 65.23 | 66.87 | 65.23 | 3920 |
| 1726695600 | 64.47 | 0.84 | 1.32 | 63.5 | 65.53 | 63.5 | 770 |
| 1726609200 | 63.63 | -0.17 | -0.27 | 63.82 | 63.82 | 63.63 | 1600 |
| 1726522800 | 63.8 | 0.8 | 1.27 | 63.25 | 63.8 | 63.25 | 912 |
| 1726263600 | 63 | 0 | 0.00 | 63.19 | 63.2 | 62.9 | 1017 |
| 1726177200 | 63 | 2.11 | 3.47 | 62.23 | 63 | 62.23 | 1318 |
| 1726090800 | 60.89 | 0.54 | 0.89 | 60.73 | 60.89 | 59.58 | 1977 |
| 1726004400 | 60.35 | 0.35 | 0.58 | 59.6 | 60.4 | 59.6 | 1209 |
| 1725918000 | 60 | 1.12 | 1.90 | 60.3 | 60.5 | 60 | 1650 |
| 1725658800 | 58.88 | -1.39 | -2.31 | 60.5 | 60.5 | 58.65 | 3480 |
| 1725572400 | 60.27 | -0.43 | -0.71 | 62.01 | 62.1 | 60.27 | 2720 |
| 1725486000 | 60.7 | 0.44 | 0.73 | 60 | 62 | 60 | 2107 |
| 1725399600 | 60.26 | -4.05 | -6.30 | 64.269999 | 64.269999 | 60.25 | 4532 |
| 1725054000 | 64.31 | 0.21 | 0.33 | 64.215 | 64.33 | 64 | 1000 |
| 1724967600 | 64.099999 | 0.6 | 0.94 | 63.68 | 64.3 | 63 | 1216 |
| 1724881200 | 63.5 | -2.36 | -3.58 | 64.019999 | 64.019999 | 63.5 | 1562 |
| 1724794800 | 65.86 | -0.15 | -0.23 | 65.504999 | 66.81 | 65.504999 | 831 |
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
