Hot Features
プレミアム
Trulieve Cannabis Corporation (QX) (TCNNF)
USOTC
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.288481 | -5.96035123967 | 4.84 | 5.06 | 4.5 | 287909 | 4.73001952 | CS |
| 4 | -0.348481 | -7.11185714286 | 4.9 | 5.24 | 4.5 | 339263 | 4.86049193 | CS |
| 12 | -1.598481 | -25.9915609756 | 6.15 | 6.24 | 4.44 | 455255 | 5.10333871 | CS |
| 26 | -4.848481 | -51.5795851064 | 9.4 | 13.78 | 4.44 | 488958 | 7.68516677 | CS |
| 52 | -4.158481 | -47.7437543054 | 8.71 | 14.5 | 4.44 | 473669 | 9.17599792 | CS |
| 156 | -21.678481 | -82.6476591689 | 26.23 | 27.15 | 3.42 | 410747 | 9.05063565 | CS |
| 260 | -5.908481 | -56.4864340344 | 10.46 | 53.73 | 3.42 | 400868 | 16.45726107 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 4.551519 | -0.15 | -3.29 | 4.68 | 4.765 | 4.5 | 463273 |
| 1739485320 | 4.7065 | 0.06 | 1.37 | 4.64 | 4.79 | 4.64 | 231460 |
| 1739398920 | 4.642988 | 0 | 0.06 | 4.555 | 4.73 | 4.55 | 190440 |
| 1739312940 | 4.64 | -0.09 | -1.90 | 4.67 | 4.8 | 4.58 | 247067 |
| 1739226000 | 4.73 | -0.12 | -2.47 | 4.68 | 5.0599999 | 4.68 | 401629 |
| 1738967160 | 4.85 | 0.04 | 0.83 | 4.84 | 5.0599999 | 4.72 | 368950 |
| 1738880400 | 4.8099999 | -0.27 | -5.31 | 5.17 | 5.17 | 4.8 | 351068 |
| 1738794000 | 5.08 | 0.1 | 2.01 | 5.03 | 5.2135 | 5 | 574108 |
| 1738708080 | 4.98 | 0.2 | 4.18 | 4.75 | 4.98 | 4.65 | 604118 |
| 1738621740 | 4.78 | -0.01 | -0.21 | 4.65 | 4.8195 | 4.605835 | 336955 |
| 1738362000 | 4.79 | -0.08 | -1.64 | 4.75 | 4.926 | 4.75 | 314020 |
| 1738276080 | 4.87 | 0.04 | 0.72 | 4.99 | 4.99 | 4.8 | 197871 |
| 1738189740 | 4.835 | 0.03 | 0.52 | 4.9 | 5.01 | 4.78 | 285402 |
| 1738103280 | 4.8099999 | -0.02 | -0.31 | 4.75 | 4.96 | 4.75 | 392772 |
| 1738016820 | 4.825 | -0.19 | -3.69 | 4.955 | 5 | 4.7 | 445533 |
| 1737757440 | 5.01 | 0.18 | 3.73 | 4.83 | 5.05 | 4.83 | 475307 |
| 1737671220 | 4.83 | 0.01 | 0.21 | 4.82 | 4.91 | 4.72 | 136255 |
| 1737584640 | 4.82 | -0.11 | -2.23 | 4.9 | 4.92 | 4.79 | 379075 |
| 1737498540 | 4.93 | -0.04 | -0.80 | 5.0199999 | 5.24 | 4.85 | 255395 |
| 1737152880 | 4.97 | 0.07 | 1.43 | 4.9 | 4.987 | 4.8099999 | 258570 |
| 1737066420 | 4.9 | 0.08 | 1.66 | 4.8099999 | 4.915 | 4.79 | 259806 |
| 1736979720 | 4.82 | -0.11 | -2.23 | 4.93 | 5.2 | 4.781 | 286788 |
| 1736893380 | 4.93 | -0.19 | -3.71 | 5 | 5.1 | 4.89 | 457765 |
| 1736806800 | 5.12 | 0.21 | 4.28 | 4.905 | 5.15 | 4.75 | 307748 |
| 1736547720 | 4.91 | -0.16 | -3.17 | 5.035 | 5.075 | 4.85 | 317593 |
| 1736375340 | 5.0705 | -0.18 | -3.42 | 5.21 | 5.22 | 4.95 | 377174 |
| 1736288940 | 5.25 | -0.08 | -1.56 | 5.5 | 5.585 | 5.12 | 222497 |
| 1736202360 | 5.333 | -0.34 | -5.94 | 5.63 | 5.67 | 5.3 | 353019 |
| 1735942980 | 5.67 | -0.32 | -5.35 | 5.95 | 6 | 5.615 | 432089 |
| 1735856700 | 5.9905 | 0.81 | 15.57 | 5.35 | 6.09 | 5.16 | 748196 |
| 1735683960 | 5.1835 | 0.36 | 7.54 | 4.775 | 5.23 | 4.73 | 671265 |
| 1735597740 | 4.82 | 0.04 | 0.84 | 4.69 | 4.85 | 4.5199999 | 971060 |
| 1735338000 | 4.78 | -0.07 | -1.36 | 4.8 | 4.85 | 4.74 | 503759 |
| 1735252020 | 4.8458 | 0.02 | 0.48 | 4.7699999 | 4.94 | 4.7699999 | 250262 |
| 1735078200 | 4.8225 | -0.02 | -0.36 | 4.82 | 4.9 | 4.75 | 178241 |
| 1734992400 | 4.84 | 0.02 | 0.41 | 4.8 | 5.005 | 4.6 | 832872 |
| 1734733200 | 4.82 | 0.04 | 0.76 | 4.7 | 5.11 | 4.7 | 334477 |
| 1734646800 | 4.7835 | -0.19 | -3.75 | 4.97 | 5.01 | 4.74 | 482738 |
| 1734560940 | 4.97 | 0.07 | 1.43 | 4.91 | 5.2605 | 4.78 | 784901 |
| 1734474360 | 4.9 | 0.34 | 7.34 | 4.58 | 4.9349999 | 4.44 | 627966 |
| 1734388140 | 4.565 | -0.26 | -5.29 | 4.83 | 4.89 | 4.48 | 898802 |
| 1734128940 | 4.82 | 0.33 | 7.33 | 4.48 | 4.95 | 4.47 | 778857 |
| 1734042480 | 4.491 | -0.34 | -7.02 | 4.8 | 4.88 | 4.46 | 815123 |
| 1733955900 | 4.8299 | -0.36 | -6.94 | 5.1901 | 5.22 | 4.75 | 1048815 |
| 1733869200 | 5.19 | -0.21 | -3.84 | 5.36 | 5.55 | 5.167 | 442773 |
| 1733782800 | 5.397 | -0.08 | -1.51 | 5.37 | 5.62 | 5.34 | 387782 |
| 1733523600 | 5.48 | -0.12 | -2.14 | 5.54 | 5.7602 | 5.4 | 395667 |
| 1733437500 | 5.6 | 0.15 | 2.75 | 5.495 | 5.87 | 5.45 | 472158 |
| 1733350980 | 5.45 | -0.22 | -3.88 | 5.6 | 5.89 | 5.25 | 618234 |
| 1733264700 | 5.67 | -0.21 | -3.57 | 5.8 | 6 | 5.65 | 651968 |
| 1733178180 | 5.88 | -0.15 | -2.50 | 6.07 | 6.075 | 5.86 | 328878 |
| 1732918200 | 6.031 | -0.1 | -1.62 | 6.2 | 6.21 | 5.94 | 262649 |
| 1732746540 | 6.13 | 0.21 | 3.55 | 6.04 | 6.1975 | 5.71 | 361228 |
| 1732660140 | 5.92 | -0.15 | -2.47 | 6 | 6.18 | 5.75 | 597196 |
| 1732573560 | 6.07 | 0.08 | 1.34 | 6.09 | 6.12 | 5.85 | 404728 |
| 1732314000 | 5.99 | -0.13 | -2.12 | 6.15 | 6.24 | 5.84 | 711740 |
| 1732227900 | 6.12 | -0.19 | -3.01 | 6.415 | 6.44 | 5.97 | 475886 |
| 1732141740 | 6.3099999 | 0.08 | 1.28 | 6.01 | 6.37 | 6.01 | 1283506 |
| 1732054800 | 6.23 | -0.26 | -4.01 | 6.41 | 6.5075 | 6.0265 | 445030 |
| 1731968640 | 6.49 | -0.31 | -4.56 | 6.5199999 | 6.87 | 4.79 | 620730 |
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
