Hot Features
プレミアム
TerraVest Industries Inc (TVK)
TSX
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 | 1.91 | 1.69266217653 | 112.84 | 117.81 | 108.72 | 59757 | 112.72649895 | CS |
| 4 | -5.89 | -4.88229442971 | 120.64 | 124.08 | 108.72 | 94257 | 114.61951229 | CS |
| 12 | 12.77 | 12.5220631496 | 101.98 | 127.55 | 98.01 | 53145 | 114.96487574 | CS |
| 26 | 41.75 | 57.1917808219 | 73 | 127.55 | 71.46 | 44184 | 103.94819715 | CS |
| 52 | 70.53 | 159.497964722 | 44.22 | 127.55 | 43.94 | 37659 | 89.76183889 | CS |
| 156 | 88.41 | 335.649202733 | 26.34 | 127.55 | 21.11 | 15971 | 76.55769503 | CS |
| 260 | 101.7 | 779.310344828 | 13.05 | 127.55 | 9.5 | 12776 | 61.76054241 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736548800 | 114.75 | -0.44 | -0.38 | 111.81 | 114.91 | 111.81 | 70591 |
| 1736462400 | 115.19 | 2.69 | 2.39 | 111.66 | 117.81 | 111.66 | 42315 |
| 1736376000 | 112.5 | -0.67 | -0.59 | 113.06 | 114.5 | 109.18 | 103642 |
| 1736289600 | 113.17 | 2.47 | 2.23 | 110.7 | 113.31 | 108.72 | 75312 |
| 1736203200 | 110.7 | -1.3 | -1.16 | 110 | 113.06 | 110 | 44503 |
| 1735944000 | 112 | 0.13 | 0.12 | 112.84 | 112.84 | 111.19 | 33013 |
| 1735857600 | 111.87 | 0.07 | 0.06 | 111.84 | 114.63 | 110.97 | 60837 |
| 1735684800 | 111.8 | -0.36 | -0.32 | 111.64 | 112.22 | 110.6 | 29797 |
| 1735598400 | 112.16 | -1.67 | -1.47 | 113.27 | 113.84 | 111.49 | 40697 |
| 1735339200 | 113.83 | -1.38 | -1.20 | 114.68 | 114.8 | 112.11 | 58515 |
| 1735069200 | 115.21 | 1.72 | 1.52 | 113.88 | 115.64 | 113.88 | 20567 |
| 1734993600 | 113.49 | -1.22 | -1.06 | 115 | 115.52 | 111.33 | 62895 |
| 1734734400 | 114.71 | -2.53 | -2.16 | 115.6 | 117.31 | 113.47 | 526712 |
| 1734648000 | 117.24 | 3.21 | 2.82 | 114.43 | 118.14 | 114.43 | 72195 |
| 1734561600 | 114.03 | -5.22 | -4.38 | 119.6 | 120.3 | 113.66 | 98697 |
| 1734475200 | 119.25 | 1.09 | 0.92 | 117.16 | 120.36 | 115.54 | 71039 |
| 1734388800 | 118.16 | 2.61 | 2.26 | 116 | 118.75 | 112.23 | 103843 |
| 1734129600 | 115.55 | -9.8 | -7.82 | 120.64 | 124.08 | 113.08 | 157782 |
| 1734043200 | 125.35 | -0.73 | -0.58 | 125.99 | 127.55 | 125.14 | 49742 |
| 1733956800 | 126.08 | 3.06 | 2.49 | 122.91 | 126.52 | 122.56 | 77193 |
| 1733870400 | 123.02 | 3.65 | 3.06 | 119.97 | 124.96 | 118.87 | 72787 |
| 1733784000 | 119.37 | 1.08 | 0.91 | 119.1 | 120.3 | 116.85 | 54105 |
| 1733524800 | 118.29 | -0.66 | -0.55 | 119 | 119.95 | 118.04 | 28679 |
| 1733438400 | 118.95 | -0.44 | -0.37 | 119.39 | 119.5 | 118.01 | 21576 |
| 1733352000 | 119.39 | 3.31 | 2.85 | 116.15 | 119.63 | 115.17 | 46596 |
| 1733265600 | 116.08 | 1.08 | 0.94 | 115 | 116.69 | 113.9 | 47236 |
| 1733179200 | 115 | 0.48 | 0.42 | 113.05 | 115.26 | 112.75 | 51489 |
| 1732920000 | 114.52 | -0.06 | -0.05 | 114.58 | 115.31 | 114.14 | 12839 |
| 1732833600 | 114.58 | 0.9 | 0.79 | 114.94 | 115.27 | 114 | 11098 |
| 1732747200 | 113.68 | -0.75 | -0.66 | 114.95 | 116.5 | 112.7 | 38038 |
| 1732660800 | 114.43 | -3.82 | -3.23 | 117.75 | 117.76 | 113.09 | 50366 |
| 1732574400 | 118.25 | -0.95 | -0.80 | 118.33 | 118.5 | 117.36 | 47322 |
| 1732315200 | 119.2 | -0.24 | -0.20 | 120.01 | 120.33 | 118.64 | 38477 |
| 1732228800 | 119.44 | -2 | -1.65 | 122.1 | 122.1 | 119 | 42423 |
| 1732142400 | 121.44 | -1.5 | -1.22 | 122.05 | 122.05 | 118.31 | 42354 |
| 1732056000 | 122.94 | 0.2 | 0.16 | 120.73 | 125.71 | 120.73 | 42961 |
| 1731969600 | 122.74 | 2.25 | 1.87 | 121.48 | 124.06 | 120.48 | 32989 |
| 1731710400 | 120.49 | 0.95 | 0.79 | 119.54 | 121 | 119.2 | 28331 |
| 1731624000 | 119.54 | 0.66 | 0.56 | 118.05 | 120.2 | 114.63 | 34364 |
| 1731537600 | 118.88 | -0.93 | -0.78 | 119.82 | 121.77 | 118.62 | 33649 |
| 1731451200 | 119.81 | 1.36 | 1.15 | 118.45 | 121.29 | 117.55 | 56516 |
| 1731364800 | 118.45 | 5.34 | 4.72 | 113 | 119.33 | 111 | 65163 |
| 1731105600 | 113.11 | -1.07 | -0.94 | 114.95 | 114.95 | 112.47 | 23172 |
| 1731019200 | 114.18 | 1.97 | 1.76 | 113.38 | 114.56 | 110.29 | 34325 |
| 1730932800 | 112.21 | 5.45 | 5.10 | 107.06 | 112.21 | 107.05 | 23827 |
| 1730846400 | 106.76 | 0.53 | 0.50 | 105.02 | 107.53 | 105.02 | 15069 |
| 1730760000 | 106.23 | 4.39 | 4.31 | 102.25 | 106.23 | 102.24 | 38555 |
| 1730497200 | 101.84 | 2.11 | 2.12 | 98.01 | 102.25 | 98.01 | 21657 |
| 1730410800 | 99.73 | -0.58 | -0.58 | 100.98 | 100.98 | 98.87 | 21259 |
| 1730324400 | 100.31 | 0.78 | 0.78 | 101.09 | 101.71 | 99 | 20135 |
| 1730238000 | 99.53 | -2.39 | -2.34 | 102.47 | 102.47 | 99.36 | 30361 |
| 1730151600 | 101.92 | 0.18 | 0.18 | 100.52 | 102.25 | 100.24 | 17846 |
| 1729892400 | 101.74 | -0.08 | -0.08 | 102 | 103.78 | 101.37 | 34796 |
| 1729806000 | 101.82 | 0.83 | 0.82 | 102.15 | 102.25 | 100.91 | 28235 |
| 1729719600 | 100.99 | -0.83 | -0.82 | 102.19 | 102.19 | 100.38 | 21567 |
| 1729633200 | 101.82 | 1.88 | 1.88 | 99.94 | 101.82 | 99.9 | 18982 |
| 1729546800 | 99.94 | -0.52 | -0.52 | 99.68 | 101.23 | 99.25 | 19784 |
| 1729287600 | 100.46 | -1.55 | -1.52 | 101.98 | 102.25 | 100 | 31026 |
| 1729201200 | 102.01 | 0.58 | 0.57 | 102.11 | 102.17 | 101.37 | 38417 |
| 1729114800 | 101.43 | 0.18 | 0.18 | 102 | 102.5 | 100.04 | 25074 |
| 1729028400 | 101.25 | -0.46 | -0.45 | 101.7 | 102 | 99.59 | 26328 |
| 1728682800 | 101.71 | 2.17 | 2.18 | 99.72 | 102.1 | 99.72 | 32708 |
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
