Thomson Reuters Corp (TRI.PR.B)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733870400 | 14.74 | 0.17 | 1.17 | 14.49 | 14.74 | 14.49 | 5206 |
1733784000 | 14.57 | 0.07 | 0.48 | 14.5 | 14.57 | 14.43 | 2312 |
1733524800 | 14.5 | 0.2 | 1.40 | 14.3 | 14.5 | 14.3 | 7100 |
1733438400 | 14.3 | 0.05 | 0.35 | 14.71 | 14.71 | 14.3 | 4300 |
1733352000 | 14.25 | -0.2 | -1.38 | 14.25 | 14.25 | 14 | 4700 |
1733265600 | 14.45 | 0.2 | 1.40 | 14.25 | 14.45 | 14.25 | 1583 |
1733179200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 7 |
1732920000 | 14.25 | 0.17 | 1.21 | 14.1 | 14.25 | 14.1 | 1300 |
1732833600 | 14.08 | 0.03 | 0.21 | 14.1 | 14.1 | 14.08 | 200 |
1732747200 | 14.05 | 0 | 0.00 | 14.1 | 14.1 | 14.05 | 500 |
1732660800 | 14.05 | 0.05 | 0.36 | 14.04 | 14.05 | 14.04 | 1550 |
1732574400 | 14 | 0.05 | 0.36 | 13.99 | 14 | 13.89 | 4606 |
1732315200 | 13.95 | 0.1 | 0.72 | 13.85 | 13.95 | 13.85 | 2000 |
1732228800 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 3000 |
1732142400 | 13.85 | 0.18 | 1.32 | 13.83 | 13.85 | 13.83 | 52937 |
1732056000 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
1731969600 | 13.67 | 0 | 0.00 | 13.64 | 13.85 | 13.64 | 7300 |
1731710400 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 2000 |
1731624000 | 13.67 | -0.01 | -0.07 | 13.9 | 13.9 | 13.67 | 801 |
1731537600 | 13.68 | -0.07 | -0.51 | 13.89 | 13.89 | 13.67 | 1400 |
1731451200 | 13.75 | 0.01 | 0.07 | 13.75 | 13.75 | 13.75 | 7636 |
1731364800 | 13.74 | 0.06 | 0.44 | 13.7 | 13.74 | 13.7 | 3900 |
1731105600 | 13.68 | -0.2 | -1.44 | 13.68 | 13.68 | 13.68 | 100 |
1731019200 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
1730932800 | 13.88 | 0.23 | 1.68 | 13.65 | 13.88 | 13.65 | 400 |
1730846400 | 13.65 | -0.05 | -0.36 | 13.7 | 13.7 | 13.65 | 2150 |
1730760000 | 13.7 | 0.05 | 0.37 | 13.99 | 13.99 | 13.7 | 700 |
1730497200 | 13.65 | -0.05 | -0.36 | 13.65 | 13.65 | 13.65 | 100 |
1730410800 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
1730324400 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
1730238000 | 13.7 | -0.07 | -0.51 | 13.7 | 13.7 | 13.7 | 325 |
1730151600 | 13.77 | 0.02 | 0.15 | 13.77 | 13.77 | 13.77 | 101 |
1729892400 | 13.75 | 0 | 0.00 | 13.65 | 13.75 | 13.65 | 1400 |
1729806000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
1729719600 | 13.75 | 0.15 | 1.10 | 13.74 | 13.75 | 13.74 | 900 |
1729633200 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
1729546800 | 13.6 | -0.05 | -0.37 | 13.6 | 13.6 | 13.6 | 7524 |
1729287600 | 13.65 | 0.1 | 0.74 | 13.65 | 13.65 | 13.6 | 1800 |
1729201200 | 13.55 | -0.06 | -0.44 | 13.61 | 13.61 | 13.55 | 12264 |
1729114800 | 13.61 | 0.01 | 0.07 | 13.6 | 13.61 | 13.6 | 2200 |
1729028400 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 2600 |
1728682800 | 13.6 | -0.15 | -1.09 | 13.6 | 13.6 | 13.6 | 4700 |
1728596400 | 13.75 | 0.2 | 1.48 | 13.75 | 13.75 | 13.75 | 1000 |
1728510000 | 13.55 | -0.05 | -0.37 | 13.55 | 13.55 | 13.55 | 200 |
1728423600 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 1 |
1728337200 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 301 |
1728078000 | 13.6 | 0.01 | 0.07 | 13.6 | 13.6 | 13.6 | 2040 |
1727991600 | 13.59 | 0.09 | 0.67 | 13.59 | 13.59 | 13.59 | 394 |
1727905200 | 13.5 | -0.05 | -0.37 | 13.56 | 13.56 | 13.5 | 3009 |
1727818800 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 42 |
1727732400 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
1727473200 | 13.55 | 0 | 0.00 | 13.65 | 13.65 | 13.55 | 1100 |
1727386800 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 300 |
1727300400 | 13.55 | -0.15 | -1.09 | 13.66 | 13.66 | 13.55 | 3700 |
1727214000 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
1727127600 | 13.7 | -0.05 | -0.36 | 13.7 | 13.7 | 13.7 | 2050 |
1726868400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
1726782000 | 13.75 | 0 | 0.00 | 13.65 | 13.75 | 13.65 | 2268 |
1726695600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
1726609200 | 13.75 | 0 | 0.00 | 13.61 | 13.75 | 13.6 | 2700 |
1726522800 | 13.75 | -0.1 | -0.72 | 13.8 | 13.8 | 13.75 | 600 |
1726263600 | 13.85 | 0.05 | 0.36 | 13.85 | 13.85 | 13.85 | 368 |
1726177200 | 13.8 | -0.12 | -0.86 | 13.8 | 13.8 | 13.8 | 100 |
1726090800 | 13.92 | 0 | 0.00 | 13.92 | 13.93 | 13.92 | 5838 |
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